Рыночная кепка $2.06T
-0.73%
Объем 24h $59.19B
27.74%
BTC % 58.0671%
-0.18%
ETH % 9.1808%
-0.05%
Монеты
34.665
Биржи
204
Онлайн
RaveDAO (RAVE) Историческая цена, объем и рыночные данные по дате Доллар США - USD
Отслеживайте полную историю цен RaveDAO (RAVE) в Доллар США. В таблице представлены 199 дней ежедневных данных OHLCV — цены открытия, максимума, минимума, закрытия, объём торгов и рыночная капитализация.
| Дата | цена | цена Низкий | цена Высокая | цена открыто | Объем 24h USD | капитализация USD |
|---|---|---|---|---|---|---|
| Jun-28 2026 | $0.357773 | $0.24191 | $0.359688 | $0.25607 | $3,881,075 | $90,330,869 |
| Jun-27 2026 | $0.25412 | $0.22434 | $0.29529 | $0.22983 | $19,336 | $64,160,359 |
| Jun-26 2026 | $0.22983 | $0.20833 | $0.22983 | $0.22289 | $8,158 | $58,027,606 |
| Jun-25 2026 | $0.21262 | $0.21262 | $0.250539 | $0.250539 | $16,090 | $53,682,416 |
| Jun-24 2026 | $0.250539 | $0.23487 | $0.275978 | $0.270968 | $25,331 | $63,256,478 |
| Jun-23 2026 | $0.270821 | $0.24858 | $0.327 | $0.32 | $423,668 | $68,377,167 |
| Jun-22 2026 | $0.322 | $0.260322 | $0.4081 | $0.260322 | $219,397 | $81,271,131 |
| Jun-21 2026 | $0.261004 | $0.261004 | $0.27602 | $0.2678 | $458,231 | $65,898,663 |
| Jun-20 2026 | $0.2678 | $0.26729 | $0.352 | $0.345 | $6,327 | $67,614,293 |
| Jun-19 2026 | $0.344 | $0.25913 | $0.345 | $0.2788 | $543,486 | $86,853,311 |
| Jun-18 2026 | $0.2788 | $0.2699 | $0.29059 | $0.27782 | $8,669 | $70,391,579 |
| Jun-17 2026 | $0.27782 | $0.26656 | $0.381 | $0.379 | $6,743 | $70,144,148 |
| Jun-16 2026 | $0.381 | $0.29355 | $0.388 | $0.381 | $552,146 | $96,195,091 |
| Jun-15 2026 | $0.378 | $0.31879 | $0.412 | $0.38 | $1,561,222 | $95,437,650 |
| Jun-14 2026 | $0.377 | $0.369 | $0.388 | $0.388 | $808,059 | $95,185,169 |