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
$0.1399
+7.00% 1D
Recently Viewed
1H+1.95%
1D+7.00%
1W-6.13%
1M-27.39%
RaveDAO (RAVE) has 90 days of daily open, high, low and close on file. Over that window RAVE ranged $0.1232 to $0.3561, closed at $0.1252 and is down 56.8% across the window.
RaveDAO — Window Stats
90 daily bars · MEXCBars
90
Window high
$0.3561
Window low
$0.1232
First → last
-56.80%
Latest close
$0.1252
vs live
+11.74%
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 |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | $0.1424 | $0.1424 | $0.1251 | $0.1252 | -12.08% | $38 | $33.83M |
| Nov 3, 2026 | $0.1350 | $0.1424 | $0.1106 | $0.1424 | +5.48% | $1,598 | $38.48M |
| Nov 2, 2026 | $0.1232 | $0.1368 | $0.1232 | $0.1350 | +9.58% | $583 | $36.48M |
| Nov 1, 2026 | $0.1298 | $0.1464 | $0.1231 | $0.1232 | -5.08% | $3,645 | $33.29M |
| Oct 31, 2026 | $0.1291 | $0.1354 | $0.1224 | $0.1298 | +0.54% | $1,122 | $35.08M |
| Oct 30, 2026 | $0.1320 | $0.1343 | $0.1171 | $0.1291 | -2.20% | $1,153 | $34.89M |
| Oct 29, 2026 | $0.1464 | $0.1464 | $0.1320 | $0.1320 | -9.84% | $614 | $35.67M |
| Oct 28, 2026 | $0.1398 | $0.1464 | $0.1315 | $0.1464 | +4.72% | $1,127 | $39.56M |
| Oct 27, 2026 | $0.1330 | $0.1465 | $0.1314 | $0.1398 | +5.11% | $3,946 | $37.78M |
| Oct 26, 2026 | $0.1701 | $0.1701 | $0.1330 | $0.1330 | -21.81% | $1,363 | $35.94M |
| Oct 25, 2026 | $0.1717 | $0.1805 | $0.1529 | $0.1701 | -0.93% | $1,069 | $45.97M |
| Oct 24, 2026 | $0.1825 | $0.1875 | $0.1705 | $0.1717 | -5.92% | $594 | $46.40M |
| Oct 23, 2026 | $0.1900 | $0.1960 | $0.1812 | $0.1825 | -3.95% | $609 | $49.32M |
| Oct 22, 2026 | $0.1998 | $0.1998 | $0.1900 | $0.1900 | -4.90% | $1,306 | $51.34M |
| Oct 21, 2026 | $0.1941 | $0.2032 | $0.1908 | $0.1998 | +2.94% | $443 | $53.99M |
| Oct 20, 2026 | $0.1902 | $0.2202 | $0.1902 | $0.1941 | +2.05% | $2,055 | $52.45M |
| Oct 19, 2026 | $0.2008 | $0.2008 | $0.1899 | $0.1902 | -5.28% | $747 | $51.40M |
| Oct 18, 2026 | $0.1885 | $0.2034 | $0.1884 | $0.2008 | +6.53% | $737 | $54.26M |
| Oct 17, 2026 | $0.2000 | $0.2000 | $0.1880 | $0.1885 | -5.75% | $595 | $50.94M |
| Oct 16, 2026 | $0.1881 | $0.2089 | $0.1881 | $0.2000 | +6.33% | $1,012 | $54.04M |
| Oct 15, 2026 | $0.1882 | $0.2007 | $0.1859 | $0.1881 | -0.05% | $305 | $50.83M |
| Oct 14, 2026 | $0.1957 | $0.2090 | $0.1860 | $0.1882 | -3.83% | $461 | $50.86M |
| Oct 13, 2026 | $0.1882 | $0.1957 | $0.1882 | $0.1957 | +3.99% | $72 | $52.88M |
| Oct 12, 2026 | $0.2174 | $0.2174 | $0.1799 | $0.1882 | -13.43% | $1,677 | $50.86M |
| Oct 11, 2026 | $0.2221 | $0.2293 | $0.2000 | $0.2174 | -2.12% | $1,240 | $58.75M |
| Oct 10, 2026 | $0.2295 | $0.2351 | $0.2221 | $0.2221 | -3.22% | $362 | $60.02M |
| Oct 9, 2026 | $0.2307 | $0.2310 | $0.2295 | $0.2295 | -0.52% | $55 | $62.02M |
| Oct 8, 2026 | $0.2423 | $0.2486 | $0.2307 | $0.2307 | -4.79% | $511 | $62.34M |
| Oct 7, 2026 | $0.2347 | $0.2432 | $0.2339 | $0.2423 | +3.24% | $949 | $65.48M |
| Oct 6, 2026 | $0.2449 | $0.2462 | $0.2347 | $0.2347 | -4.16% | $696 | $63.42M |
| Oct 5, 2026 | $0.2460 | $0.2460 | $0.2385 | $0.2449 | -0.45% | $690 | $66.18M |
| Oct 4, 2026 | $0.2440 | $0.2464 | $0.2418 | $0.2460 | +0.82% | $151 | $66.48M |
| Oct 3, 2026 | $0.2412 | $0.2569 | $0.2412 | $0.2440 | +1.16% | $658 | $65.93M |
| Oct 2, 2026 | $0.2445 | $0.2680 | $0.2392 | $0.2412 | -1.35% | $1,156 | $65.18M |
| Oct 1, 2026 | $0.2480 | $0.2575 | $0.2384 | $0.2445 | -1.41% | $756 | $66.07M |
| Sep 30, 2026 | $0.2494 | $0.2800 | $0.2344 | $0.2480 | -0.56% | $2,978 | $67.02M |
| Sep 29, 2026 | $0.2388 | $0.2610 | $0.2339 | $0.2494 | +4.44% | $1,305 | $67.39M |
| Sep 28, 2026 | $0.2387 | $0.2483 | $0.2386 | $0.2388 | +0.04% | $303 | $64.53M |
| Sep 27, 2026 | $0.2700 | $0.2700 | $0.2387 | $0.2387 | -11.59% | $2,562 | $64.50M |
| Sep 26, 2026 | $0.2340 | $0.2700 | $0.2340 | $0.2700 | +15.38% | $2,051 | $72.96M |
| Sep 25, 2026 | $0.2388 | $0.2476 | $0.2308 | $0.2340 | -2.01% | $1,383 | $63.23M |
| Sep 24, 2026 | $0.2293 | $0.2427 | $0.2285 | $0.2388 | +4.14% | $712 | $64.53M |
| Sep 23, 2026 | $0.2372 | $0.2526 | $0.2293 | $0.2293 | -3.33% | $2,448 | $61.96M |
| Sep 22, 2026 | $0.2446 | $0.2715 | $0.2312 | $0.2372 | -3.03% | $3,040 | $64.10M |
| Sep 21, 2026 | $0.2287 | $0.2529 | $0.2287 | $0.2446 | +6.95% | $1,625 | $66.10M |
| Sep 20, 2026 | $0.2339 | $0.2535 | $0.2282 | $0.2287 | -2.22% | $1,064 | $61.80M |
| Sep 19, 2026 | $0.2353 | $0.2797 | $0.2261 | $0.2339 | -0.59% | $1,927 | $63.21M |
| Sep 18, 2026 | $0.2447 | $0.2579 | $0.2240 | $0.2353 | -3.84% | $1,942 | $63.58M |
| Sep 17, 2026 | $0.2128 | $0.2450 | $0.2127 | $0.2447 | +14.99% | $1,798 | $66.12M |
| Sep 16, 2026 | $0.2243 | $0.2251 | $0.2121 | $0.2128 | -5.13% | $1,270 | $57.50M |
| 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 | — | $5,198 | $78.31M |
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 $0.1399, roughly 99.5% below that peak. The all-time low on record is $0.134132. 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 $37.80M, on roughly $2.58M 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 56.80%.
What were RAVE's high and low in this window?
In this sample, the highest trade print is about $0.4700 (Aug 20, 2026) and the lowest about $0.1106 (Nov 3, 2026).
What were RAVE's best and worst days in this window?
Best close-to-close day was about +17.08% (Aug 8, 2026); worst was -21.81% (Oct 26, 2026).