What historical data is shown for RAVE?
Daily OHLC candles (open, high, low, close), volume and estimated market cap for about 90 days from MEXC — the same candle venues used on the chart.
RaveDAO (RAVE) Historical Data
ETH
Media
RaveDAO Historical Price Information — Daily RAVE Open, High, Low, Close & Volume
$0.16256
-11.25% 1D
Recently Viewed
1H+0.02%
1D-11.25%
1W-33.99%
1M-41.04%
RaveDAO (RAVE) has 90 days of daily open, high, low and close on file. Over that window RAVE ranged $0.2207 to $0.5499, closed at $0.2250 and is down 27.0% across the window.
RaveDAO — Window Stats
90 daily bars · MEXCBars
90
Window high
$0.5499
Window low
$0.2207
First → last
-26.97%
Latest close
$0.2250
vs live
-27.75%
Daily OHLC from MEXC — same candle venues as the chart. Volume is quote (USDT) when the venue provides it. Market cap = close × circulating supply when supply is known.
RAVE Historical Prices
Newest first · open / high / low / close| Date (UTC) | Open | High | Low | Close | Day Δ | Volume | Market Cap |
|---|---|---|---|---|---|---|---|
| Sep 16, 2026 | $0.2243 | $0.2251 | $0.2121 | $0.2250 | +0.31% | $1,152 | $60.80M |
| Sep 15, 2026 | $0.2235 | $0.2397 | $0.2200 | $0.2243 | +0.36% | $15,877 | $60.61M |
| Sep 14, 2026 | $0.2207 | $0.2308 | $0.2205 | $0.2235 | +1.27% | $525 | $60.40M |
| Sep 13, 2026 | $0.2226 | $0.2600 | $0.2200 | $0.2207 | -0.85% | $4,452 | $59.64M |
| Sep 12, 2026 | $0.2320 | $0.2410 | $0.2225 | $0.2226 | -4.05% | $1,885 | $60.15M |
| Sep 11, 2026 | $0.2231 | $0.2385 | $0.2226 | $0.2320 | +3.99% | $885 | $62.69M |
| Sep 10, 2026 | $0.2633 | $0.2633 | $0.2200 | $0.2231 | -15.27% | $1,577 | $60.29M |
| Sep 9, 2026 | $0.2610 | $0.2689 | $0.2165 | $0.2633 | +0.88% | $1,987 | $71.15M |
| Sep 8, 2026 | $0.2633 | $0.2760 | $0.2586 | $0.2610 | -0.87% | $366 | $70.53M |
| Sep 7, 2026 | $0.2678 | $0.2760 | $0.2560 | $0.2633 | -1.68% | $2,032 | $71.15M |
| Sep 6, 2026 | $0.2710 | $0.2712 | $0.2556 | $0.2678 | -1.18% | $347 | $72.37M |
| Sep 5, 2026 | $0.2460 | $0.2710 | $0.2460 | $0.2710 | +10.16% | $1,000 | $73.23M |
| Sep 4, 2026 | $0.2498 | $0.2626 | $0.2428 | $0.2460 | -1.52% | $841 | $66.48M |
| Sep 3, 2026 | $0.2429 | $0.2596 | $0.2413 | $0.2498 | +2.84% | $1,294 | $67.50M |
| Sep 2, 2026 | $0.2600 | $0.2649 | $0.2322 | $0.2429 | -6.58% | $2,432 | $65.64M |
| Sep 1, 2026 | $0.2528 | $0.2712 | $0.2528 | $0.2600 | +2.85% | $452 | $70.26M |
| Aug 31, 2026 | $0.2858 | $0.3050 | $0.2522 | $0.2528 | -11.55% | $2,346 | $68.31M |
| Aug 30, 2026 | $0.2770 | $0.3136 | $0.2770 | $0.2858 | +3.18% | $2,043 | $77.23M |
| Aug 29, 2026 | $0.2898 | $0.2898 | $0.2770 | $0.2770 | -4.42% | $519 | $74.85M |
| Aug 28, 2026 | $0.2889 | $0.3039 | $0.2729 | $0.2898 | +0.31% | $1,933 | $78.31M |
| Aug 27, 2026 | $0.2721 | $0.2890 | $0.2721 | $0.2889 | +6.17% | $529 | $78.07M |
| Aug 26, 2026 | $0.2759 | $0.2882 | $0.2656 | $0.2721 | -1.38% | $2,621 | $73.53M |
| Aug 25, 2026 | $0.2887 | $0.2888 | $0.2700 | $0.2759 | -4.43% | $6,688 | $74.56M |
| Aug 24, 2026 | $0.2847 | $0.2900 | $0.2743 | $0.2887 | +1.40% | $1,163 | $78.01M |
| Aug 23, 2026 | $0.2942 | $0.3135 | $0.2622 | $0.2847 | -3.23% | $2,691 | $76.93M |
| Aug 22, 2026 | $0.3198 | $0.3262 | $0.2942 | $0.2942 | -8.01% | $2,435 | $79.50M |
| Aug 21, 2026 | $0.3141 | $0.3339 | $0.2500 | $0.3198 | +1.81% | $10,637 | $86.42M |
| Aug 20, 2026 | $0.2865 | $0.4700 | $0.2844 | $0.3141 | +9.63% | $8,269 | $84.88M |
| Aug 19, 2026 | $0.2951 | $0.2996 | $0.2738 | $0.2865 | -2.91% | $2,059 | $77.42M |
| Aug 18, 2026 | $0.2945 | $0.3028 | $0.2945 | $0.2951 | +0.20% | $208 | $79.74M |
| Aug 17, 2026 | $0.3073 | $0.3073 | $0.2945 | $0.2945 | -4.17% | $1,225 | $79.58M |
| Aug 16, 2026 | $0.2970 | $0.3322 | $0.2962 | $0.3073 | +3.47% | $1,969 | $83.04M |
| Aug 15, 2026 | $0.2996 | $0.3394 | $0.2950 | $0.2970 | -0.87% | $2,742 | $80.26M |
| Aug 14, 2026 | $0.3010 | $0.3188 | $0.2946 | $0.2996 | -0.47% | $2,341 | $80.96M |
| Aug 13, 2026 | $0.2962 | $0.3308 | $0.2962 | $0.3010 | +1.62% | $1,235 | $81.34M |
| Aug 12, 2026 | $0.3182 | $0.3400 | $0.2941 | $0.2962 | -6.91% | $4,267 | $80.04M |
| Aug 11, 2026 | $0.3092 | $0.3268 | $0.2922 | $0.3182 | +2.91% | $1,958 | $85.99M |
| Aug 10, 2026 | $0.3561 | $0.3787 | $0.3000 | $0.3092 | -13.17% | $3,898 | $83.55M |
| Aug 9, 2026 | $0.3393 | $0.3901 | $0.3100 | $0.3561 | +4.95% | $5,571 | $96.23M |
| Aug 8, 2026 | $0.2898 | $0.3778 | $0.2898 | $0.3393 | +17.08% | $12,641 | $91.69M |
| Aug 7, 2026 | $0.3135 | $0.3195 | $0.2702 | $0.2898 | -7.56% | $5,198 | $78.31M |
| Aug 6, 2026 | $0.2998 | $0.3135 | $0.2878 | $0.3135 | +4.57% | $25,569 | $84.72M |
| Aug 5, 2026 | $0.2898 | $0.3013 | $0.2827 | $0.2998 | +3.45% | $6,539 | $81.01M |
| Aug 4, 2026 | $0.3010 | $0.3100 | $0.2869 | $0.2898 | -3.72% | $3,011 | $78.31M |
| Aug 3, 2026 | $0.2915 | $0.3010 | $0.2680 | $0.3010 | +3.26% | $21,642 | $81.34M |
| Aug 2, 2026 | $0.2825 | $0.2915 | $0.2825 | $0.2915 | +3.19% | $858 | $78.77M |
| Aug 1, 2026 | $0.2873 | $0.2966 | $0.2820 | $0.2825 | -1.67% | $668 | $76.34M |
| Jul 31, 2026 | $0.2950 | $0.2985 | $0.2863 | $0.2873 | -2.61% | $1,205 | $77.64M |
| Jul 30, 2026 | $0.2991 | $0.3500 | $0.2800 | $0.2950 | -1.37% | $2,453 | $79.72M |
| Jul 29, 2026 | $0.2800 | $0.3074 | $0.2652 | $0.2991 | +6.82% | $5,131 | $80.82M |
| Jul 28, 2026 | $0.2842 | $0.2931 | $0.2558 | $0.2800 | -1.48% | $7,301 | $75.66M |
| Jul 27, 2026 | $0.3129 | $0.3215 | $0.2842 | $0.2842 | -9.17% | $5,593 | $76.80M |
| Jul 26, 2026 | $0.2907 | $0.3129 | $0.2907 | $0.3129 | +7.64% | $2,585 | $84.55M |
| Jul 25, 2026 | $0.3037 | $0.3088 | $0.2683 | $0.2907 | -4.28% | $7,366 | $78.55M |
| Jul 24, 2026 | $0.3013 | $0.3092 | $0.2953 | $0.3037 | +0.80% | $4,238 | $82.07M |
| Jul 23, 2026 | $0.3012 | $0.3092 | $0.3012 | $0.3013 | +0.03% | $4,845 | $81.42M |
| Jul 22, 2026 | $0.3000 | $0.3072 | $0.2977 | $0.3012 | +0.40% | $1,635 | $81.39M |
| Jul 21, 2026 | $0.3018 | $0.3187 | $0.2899 | $0.3000 | -0.60% | $6,544 | $81.07M |
| Jul 20, 2026 | $0.3030 | $0.3176 | $0.3006 | $0.3018 | -0.40% | $1,183 | $81.55M |
| Jul 19, 2026 | $0.3090 | $0.3399 | $0.2965 | $0.3030 | -1.94% | $3,268 | $81.88M |
| Jul 18, 2026 | $0.2993 | $0.3296 | $0.2927 | $0.3090 | +3.24% | $12,755 | $83.50M |
| Jul 17, 2026 | $0.3181 | $0.3299 | $0.2826 | $0.2993 | -5.91% | $16,174 | $80.88M |
| Jul 16, 2026 | $0.3021 | $0.3500 | $0.2802 | $0.3181 | +5.30% | $18,316 | $85.96M |
| Jul 15, 2026 | $0.2670 | $0.3111 | $0.2536 | $0.3021 | +13.15% | $17,803 | $81.63M |
| Jul 14, 2026 | $0.2601 | $0.2900 | $0.2600 | $0.2670 | +2.65% | $4,629 | $72.15M |
| Jul 13, 2026 | $0.3051 | $0.3108 | $0.2600 | $0.2601 | -14.75% | $5,737 | $70.29M |
| Jul 12, 2026 | $0.3177 | $0.3225 | $0.3050 | $0.3051 | -3.97% | $2,977 | $82.45M |
| Jul 11, 2026 | $0.3172 | $0.3400 | $0.3120 | $0.3177 | +0.16% | $6,082 | $85.85M |
| Jul 10, 2026 | $0.3445 | $0.3445 | $0.3159 | $0.3172 | -7.92% | $2,246 | $85.72M |
| Jul 9, 2026 | $0.3103 | $0.3500 | $0.3100 | $0.3445 | +11.02% | $5,906 | $93.09M |
| Jul 8, 2026 | $0.3261 | $0.3379 | $0.3100 | $0.3103 | -4.85% | $4,181 | $83.85M |
| Jul 7, 2026 | $0.3146 | $0.3899 | $0.3146 | $0.3261 | +3.66% | $11,780 | $88.12M |
| Jul 6, 2026 | $0.3240 | $0.3464 | $0.3010 | $0.3146 | -2.90% | $11,332 | $85.01M |
| Jul 5, 2026 | $0.3120 | $0.3600 | $0.3062 | $0.3240 | +3.85% | $12,451 | $87.55M |
| Jul 4, 2026 | $0.2941 | $0.3924 | $0.2864 | $0.3120 | +6.09% | $19,708 | $84.31M |
| Jul 3, 2026 | $0.3275 | $0.3599 | $0.2860 | $0.2941 | -10.20% | $13,261 | $79.47M |
| Jul 2, 2026 | $0.3153 | $0.3379 | $0.2850 | $0.3275 | +3.87% | $16,041 | $88.50M |
| Jul 1, 2026 | $0.3979 | $0.3979 | $0.2880 | $0.3153 | -20.76% | $33,200 | $85.20M |
| Jun 30, 2026 | $0.5190 | $0.5397 | $0.3500 | $0.3979 | -23.33% | $36,804 | $107.52M |
| Jun 29, 2026 | $0.3990 | $0.6750 | $0.3635 | $0.5190 | +30.08% | $124,800 | $140.25M |
| Jun 28, 2026 | $0.5499 | $0.5583 | $0.3200 | $0.3990 | -27.44% | $47,420 | $107.82M |
| Jun 27, 2026 | $0.2470 | $0.6420 | $0.2403 | $0.5499 | +122.63% | $41,421 | $148.60M |
| Jun 26, 2026 | $0.2693 | $0.2693 | $0.2120 | $0.2470 | -8.28% | $5,000 | $66.75M |
| Jun 25, 2026 | $0.2787 | $0.2916 | $0.2495 | $0.2693 | -3.37% | $8,611 | $72.77M |
| Jun 24, 2026 | $0.2773 | $0.2949 | $0.2728 | $0.2787 | +0.50% | $7,175 | $75.31M |
| Jun 23, 2026 | $0.2880 | $0.2936 | $0.2773 | $0.2773 | -3.72% | $2,673 | $74.93M |
| Jun 22, 2026 | $0.3000 | $0.3000 | $0.2870 | $0.2880 | -4.00% | $2,654 | $77.82M |
| Jun 21, 2026 | $0.2916 | $0.3059 | $0.2808 | $0.3000 | +2.88% | $5,011 | $81.07M |
| Jun 20, 2026 | $0.3081 | $0.3232 | $0.2809 | $0.2916 | -5.36% | $4,013 | $78.80M |
| Jun 19, 2026 | $0.2936 | $0.3095 | $0.2781 | $0.3081 | — | $7,554 | $83.26M |
RaveDAO Historical Data FAQ
Window highs, lows, best/worst days and volume for RaveDAOWhat is the all-time high for RAVE?
RaveDAO's record price is about $28.10. It currently trades at $0.16256, roughly 99.4% below that peak. The all-time low on record is $0.169861. The table below covers a shorter recent window, so its high and low are not the lifetime figures.
What is the RAVE market cap?
RaveDAO has a market capitalisation of about $44.16M, on roughly $2.55M of trading volume over the last 24 hours. The market-cap column in the table below applies the current circulating supply to each historical close, so it shows what the valuation would have been at that price — not a supply figure recorded on the day.
How much did RAVE change over this window?
Across 90 daily candles, close-to-close moved down 26.97%.
What were RAVE's high and low in this window?
In this sample, the highest trade print is about $0.6750 (Jun 29, 2026) and the lowest about $0.2120 (Jun 26, 2026).
What were RAVE's best and worst days in this window?
Best close-to-close day was about +122.63% (Jun 27, 2026); worst was -27.44% (Jun 28, 2026).