Cap Mercado $3.25T
1.9%
Volume 24h $153.69B
-8.98%
BTC % 55%
0.12%
ETH % 11.31%
0.26%
Moedas
33.891
+3
Trocas
885
Última atualização
1 minuto atrás
Preços históricos de RaveDAO (RAVE), Informações de volume e mercado por data Dólar USD - USD
| Data | Preço | Preço Mínimo | Preço Máximo | Preço Abertura | Volume 24h USD | Capitalização USD |
|---|---|---|---|---|---|---|
| Jan-01 2026 | $0.401434 | $0.394451 | $0.485272 | $0.468228 | $72,758,204 | $92,450,373 |
| Dec-31 2025 | $0.472291 | $0.440533 | $0.474065 | $0.457835 | $63,947,029 | $108,768,720 |
| Dec-30 2025 | $0.458925 | $0.433354 | $0.48369 | $0.454054 | $77,557,415 | $105,690,477 |
| Dec-29 2025 | $0.459609 | $0.37964 | $0.474258 | $0.385332 | $92,312,309 | $105,847,975 |
| Dec-28 2025 | $0.383192 | $0.377348 | $0.43621 | $0.435034 | $69,471,101 | $88,249,228 |
| Dec-27 2025 | $0.425512 | $0.425512 | $0.533914 | $0.504055 | $78,306,044 | $97,995,499 |
| Dec-26 2025 | $0.516338 | $0.507292 | $0.56475 | $0.545725 | $97,355,336 | $118,912,692 |
| Dec-25 2025 | $0.540063 | $0.508068 | $0.63425 | $0.566071 | $91,904,183 | $124,376,610 |
| Dec-24 2025 | $0.549927 | $0.515375 | $0.583396 | $0.583396 | $65,012,874 | $126,648,309 |
| Dec-23 2025 | $0.543126 | $0.461294 | $0.665823 | $0.471575 | $122,526,180 | $125,082,091 |
| Dec-22 2025 | $0.474766 | $0.43129 | $0.703531 | $0.683921 | $127,996,606 | $109,338,823 |
| Dec-21 2025 | $0.723004 | $0.373158 | $0.765038 | $0.384529 | $285,436,018 | $166,507,966 |
| Dec-20 2025 | $0.387149 | $0.36796 | $0.439856 | $0.434949 | $83,537,437 | $89,160,508 |
| Dec-19 2025 | $0.443566 | $0.387247 | $0.487398 | $0.434712 | $150,647,152 | $102,153,271 |
| Dec-18 2025 | $0.437173 | $0.368948 | $0.437173 | $0.383464 | $185,569,193 | $100,680,963 |