RAVE
ランク 371
NFT, gaming & metaverse
RaveDAO
$0.2450
-5.57% 24H
-11.40% 7D
時価総額
時価総額
$65.11M
0.00% 市場全体比
完全希薄化後
完全希薄化後
$244.98M
+276.24% 時価総額超
取引量（24h）
取引量（24h）
$1.56M
2.40% 時価総額比
流通
流通
265.79M RAVE
の 1.00B 最大
過去最高値からの変動
過去最高値からの変動
-99.13%
高値（日付） 18 Apr 2026
ボラティリティ、30d
ボラティリティ、30d
88.7%
日次変動から年率換算
直近400日分のデータを以下に表示する。ダウンロードファイルには保有するすべての観測データを収録している。 259 保存された日次観測データ
| 日付 | 価格 | 時価総額 | 出来高 |
|---|---|---|---|
| 2026-08-27 | $0.2796 | $74.31M | $2.53M |
| 2026-08-26 | $0.2685 | $71.38M | $2.66M |
| 2026-08-25 | $0.2779 | $72.63M | $2.63M |
| 2026-08-24 | $0.2842 | $74.27M | $2.73M |
| 2026-08-23 | $0.2843 | $74.29M | $5.82M |
| 2026-08-22 | $0.3114 | $81.39M | $4.03M |
| 2026-08-21 | $0.2980 | $77.89M | $2.14M |
| 2026-08-20 | $0.2886 | $75.43M | $2.21M |
| 2026-08-19 | $0.2796 | $73.07M | $1.34M |
| 2026-08-18 | $0.2757 | $69.61M | $1.16M |
| 2026-08-17 | $0.2783 | $70.25M | $1.25M |
| 2026-08-16 | $0.2789 | $70.43M | $2.21M |
| 2026-08-15 | $0.2744 | $69.28M | $3.15M |
| 2026-08-14 | $0.2889 | $72.93M | $3.09M |
| 2026-08-13 | $0.3037 | $76.68M | $1.82M |
| 2026-08-12 | $0.3137 | $79.20M | $2.59M |
| 2026-08-11 | $0.3134 | $79.12M | $2.70M |
| 2026-08-10 | $0.3267 | $82.48M | $6.09M |
| 2026-08-09 | $0.3518 | $88.83M | $10.13M |
| 2026-08-08 | $0.3075 | $77.65M | $1.83M |
| 2026-08-07 | $0.3048 | $76.96M | $3.88M |
| 2026-08-06 | $0.2896 | $73.11M | $2.16M |
| 2026-08-05 | $0.2817 | $71.13M | $1.11M |
| 2026-08-04 | $0.2920 | $73.73M | $1.96M |
| 2026-08-03 | $0.2900 | $73.22M | $1.68M |
| 2026-08-02 | $0.2773 | $70.01M | $1.92M |
| 2026-08-01 | $0.2787 | $70.36M | $2.03M |
| 2026-07-31 | $0.2808 | $70.89M | $2.53M |
| 2026-07-30 | $0.2972 | $75.04M | $4.01M |
| 2026-07-29 | $0.2830 | $71.46M | $3.29M |
| 2026-07-28 | $0.2694 | $68.02M | $2.53M |
| 2026-07-27 | $0.3046 | $76.91M | $2.23M |
| 2026-07-26 | $0.2939 | $74.19M | $1.70M |
| 2026-07-25 | $0.2981 | $75.26M | $3.09M |
| 2026-07-24 | $0.2938 | $74.17M | $2.29M |
| 2026-07-23 | $0.2972 | $75.05M | $2.81M |
| 2026-07-22 | $0.2840 | $71.69M | $1.87M |
| 2026-07-21 | $0.2818 | $71.15M | $2.34M |
| 2026-07-20 | $0.2798 | $70.65M | $2.68M |
| 2026-07-19 | $0.3077 | $77.69M | $4.10M |
| 2026-07-18 | $0.3029 | $76.48M | $5.24M |
| 2026-07-17 | $0.3205 | $80.92M | $12.47M |
| 2026-07-16 | $0.2852 | $72.01M | $11.47M |
| 2026-07-15 | $0.2511 | $63.40M | $2.10M |
| 2026-07-14 | $0.2483 | $62.68M | $3.92M |
| 2026-07-13 | $0.2504 | $63.23M | $3.20M |
| 2026-07-12 | $0.2650 | $66.90M | $2.58M |
| 2026-07-11 | $0.2762 | $69.73M | $3.24M |
| 2026-07-10 | $0.2814 | $71.06M | $3.09M |
| 2026-07-09 | $0.2764 | $69.78M | $7.44M |
| 2026-07-08 | $0.2835 | $71.58M | $4.99M |
| 2026-07-07 | $0.2938 | $74.17M | $4.22M |
| 2026-07-06 | $0.2903 | $73.29M | $4.77M |
| 2026-07-05 | $0.2988 | $75.43M | $7.44M |
| 2026-07-04 | $0.2797 | $70.61M | $4.59M |
| 2026-07-03 | $0.2841 | $71.74M | $9.49M |
| 2026-07-02 | $0.2937 | $74.14M | $15.91M |
| 2026-07-01 | $0.3355 | $84.71M | $12.96M |
| 2026-06-30 | $0.3991 | $100.78M | $84.83M |
| 2026-06-29 | $0.3459 | $87.33M | $11.60M |
| 2026-06-28 | $0.2941 | $74.26M | $16.66M |
| 2026-06-27 | $0.2504 | $63.22M | $6.08M |
| 2026-06-26 | $0.2209 | $55.77M | $5.79M |
| 2026-06-25 | $0.2512 | $63.42M | $8.57M |
| 2026-06-24 | $0.2698 | $68.13M | $6.60M |
| 2026-06-23 | $0.2654 | $67.01M | $3.56M |
| 2026-06-22 | $0.2601 | $65.66M | $3.00M |
| 2026-06-21 | $0.2667 | $67.33M | $4.28M |
| 2026-06-20 | $0.2703 | $68.24M | $4.76M |
| 2026-06-19 | $0.2751 | $69.46M | $7.49M |
| 2026-06-18 | $0.2910 | $73.47M | $8.51M |
| 2026-06-17 | $0.2899 | $73.19M | $1.85M |
| 2026-06-16 | $0.2932 | $74.03M | $7.30M |
| 2026-06-15 | $0.3092 | $78.05M | $6.62M |
| 2026-06-14 | $0.3110 | $78.53M | $4.95M |
| 2026-06-13 | $0.3302 | $83.37M | $6.47M |
| 2026-06-12 | $0.3359 | $84.82M | $8.30M |
| 2026-06-11 | $0.3092 | $78.06M | $7.56M |
| 2026-06-10 | $0.3286 | $82.97M | $9.60M |
| 2026-06-09 | $0.3423 | $86.43M | $4.47M |
| 2026-06-08 | $0.3479 | $87.83M | $9.86M |
| 2026-06-07 | $0.3194 | $80.64M | $4.40M |
| 2026-06-06 | $0.3300 | $83.31M | $12.48M |
| 2026-06-05 | $0.3794 | $95.79M | $15.77M |
| 2026-06-04 | $0.4184 | $105.65M | $13.47M |
| 2026-06-03 | $0.3977 | $100.41M | $11.55M |
| 2026-06-02 | $0.4723 | $119.25M | $11.48M |
| 2026-06-01 | $0.4533 | $114.45M | $2.75M |
| 2026-05-31 | $0.4615 | $116.51M | $8.83M |
| 2026-05-30 | $0.4539 | $114.60M | $9.85M |
| 2026-05-29 | $0.4435 | $111.98M | $16.11M |
| 2026-05-28 | $0.5377 | $135.77M | $5.90M |
| 2026-05-27 | $0.5221 | $131.81M | $10.08M |
| 2026-05-26 | $0.5900 | $148.96M | $5.19M |
| 2026-05-25 | $0.5861 | $147.97M | $8.97M |
| 2026-05-24 | $0.6095 | $153.88M | $6.58M |
| 2026-05-23 | $0.5918 | $149.41M | $5.70M |
| 2026-05-22 | $0.6123 | $154.60M | $6.74M |
| 2026-05-21 | $0.6355 | $160.46M | $9.32M |
| 2026-05-20 | $0.6086 | $153.66M | $24.84M |
| 2026-05-19 | $0.6089 | $151.03M | $12.87M |
| 2026-05-18 | $0.6201 | $153.81M | $7.77M |
| 2026-05-17 | $0.6308 | $156.46M | $19.21M |
| 2026-05-16 | $0.6891 | $170.94M | $8.63M |
| 2026-05-15 | $0.7199 | $178.56M | $10.41M |
| 2026-05-14 | $0.7431 | $184.32M | $9.84M |
| 2026-05-13 | $0.7943 | $197.01M | $7.98M |
| 2026-05-12 | $0.7360 | $182.57M | $14.47M |
| 2026-05-11 | $0.7513 | $186.35M | $21.35M |
| 2026-05-10 | $0.8183 | $202.97M | $48.24M |
| 2026-05-09 | $0.7645 | $189.64M | $28.45M |
| 2026-05-08 | $0.7439 | $184.53M | $15.06M |
| 2026-05-07 | $0.6853 | $169.98M | $26.03M |
| 2026-05-06 | $0.7092 | $175.91M | $67.55M |
| 2026-05-05 | $0.8048 | $199.64M | $94.62M |
| 2026-05-04 | $0.6591 | $163.48M | $25.55M |
| 2026-05-03 | $0.7005 | $173.76M | $24.92M |
| 2026-05-02 | $0.7055 | $175.00M | $34.28M |
| 2026-05-01 | $0.7430 | $184.30M | $22.86M |
| 2026-04-30 | $0.8078 | $200.36M | $17.70M |
| 2026-04-29 | $0.8777 | $217.72M | $44.21M |
| 2026-04-28 | $0.8993 | $223.07M | $34.49M |
| 2026-04-27 | $0.9225 | $228.82M | $76.29M |
| 2026-04-26 | $0.9384 | $232.75M | $82.89M |
| 2026-04-25 | $0.9098 | $225.66M | $70.56M |
| 2026-04-24 | $1.07 | $264.60M | $126.48M |
| 2026-04-23 | $1.10 | $272.02M | $112.83M |
| 2026-04-22 | $1.61 | $399.56M | $432.11M |
| 2026-04-21 | $1.10 | $273.22M | $477.28M |
| 2026-04-20 | $0.7267 | $180.24M | $245.06M |
| 2026-04-19 | $2.92 | $724.44M | $236.54M |
| 2026-04-18 | $22.07 | $5.48B | $285.00M |
| 2026-04-17 | $17.08 | $4.24B | $323.21M |
| 2026-04-16 | $11.09 | $2.75B | $256.98M |
| 2026-04-15 | $16.58 | $4.11B | $451.17M |
| 2026-04-14 | $8.65 | $2.14B | $564.46M |
| 2026-04-13 | $6.28 | $1.56B | $584.93M |
| 2026-04-12 | $2.16 | $516.20M | $209.38M |
| 2026-04-11 | $1.61 | $384.40M | $334.04M |
| 2026-04-10 | $1.14 | $271.78M | $191.17M |
| 2026-04-09 | $0.3160 | $75.59M | $4.84M |
| 2026-04-08 | $0.2671 | $63.88M | $5.30M |
| 2026-04-07 | $0.2474 | $59.16M | $4.26M |
| 2026-04-06 | $0.2512 | $60.09M | $7.24M |
| 2026-04-05 | $0.2485 | $59.43M | $4.08M |
| 2026-04-04 | $0.2553 | $61.07M | $22.05M |
| 2026-04-03 | $0.2532 | $60.56M | $12.11M |
| 2026-04-02 | $0.2364 | $56.55M | $5.07M |
| 2026-04-01 | $0.2608 | $62.39M | $4.93M |
| 2026-03-31 | $0.2701 | $64.60M | $5.41M |
| 2026-03-30 | $0.2874 | $68.74M | $64.27M |
| 2026-03-29 | $0.2903 | $69.42M | $81.46M |
| 2026-03-28 | $0.3066 | $73.33M | $82.51M |
| 2026-03-27 | $0.2795 | $66.85M | $5.51M |
| 2026-03-26 | $0.2665 | $63.73M | $4.25M |
| 2026-03-25 | $0.2610 | $62.42M | $4.36M |
| 2026-03-24 | $0.2680 | $64.09M | $5.26M |
| 2026-03-23 | $0.2574 | $61.57M | $6.52M |
| 2026-03-22 | $0.2611 | $62.45M | $7.50M |
| 2026-03-21 | $0.2440 | $58.37M | $5.36M |
| 2026-03-20 | $0.2551 | $61.02M | $6.22M |
| 2026-03-19 | $0.2443 | $58.43M | $5.76M |
| 2026-03-18 | $0.2530 | $60.50M | $7.79M |
| 2026-03-17 | $0.2686 | $64.25M | $17.63M |
| 2026-03-16 | $0.2671 | $63.89M | $21.93M |
| 2026-03-15 | $0.2769 | $66.22M | $23.39M |
| 2026-03-14 | $0.2428 | $58.07M | $52.84M |
| 2026-03-13 | $0.2415 | $57.76M | $83.13M |
| 2026-03-12 | $0.2137 | $51.11M | $33.43M |
| 2026-03-11 | $0.2442 | $58.41M | $39.50M |
| 2026-03-10 | $0.2460 | $58.84M | $30.07M |
| 2026-03-09 | $0.2601 | $62.22M | $2.87M |
| 2026-03-08 | $0.2846 | $68.08M | $19.53M |
| 2026-03-07 | $0.2947 | $70.48M | $6.27M |
| 2026-03-06 | $0.3445 | $82.39M | $24.60M |
| 2026-03-05 | $0.3632 | $86.87M | $22.36M |
| 2026-03-04 | $0.3256 | $77.88M | $21.75M |
| 2026-03-03 | $0.3672 | $87.82M | $27.44M |
| 2026-03-02 | $0.3640 | $87.06M | $31.02M |
| 2026-03-01 | $0.3522 | $84.23M | $21.99M |
| 2026-02-28 | $0.3379 | $80.81M | $12.23M |
| 2026-02-27 | $0.3747 | $89.61M | $95.72M |
| 2026-02-26 | $0.2881 | $68.90M | $60.16M |
| 2026-02-25 | $0.2466 | $58.99M | $45.77M |
| 2026-02-24 | $0.3012 | $72.03M | $60.82M |
| 2026-02-23 | $0.6852 | $163.89M | $69.88M |
| 2026-02-22 | $0.6692 | $157.09M | $23.67M |
| 2026-02-21 | $0.5787 | $135.85M | $23.07M |
| 2026-02-20 | $0.4867 | $114.25M | $60.35M |
| 2026-02-19 | $0.3812 | $89.48M | $17.30M |
| 2026-02-18 | $0.3957 | $92.89M | $13.66M |
| 2026-02-17 | $0.3905 | $91.68M | $7.13M |
| 2026-02-16 | $0.3728 | $87.50M | $7.12M |
| 2026-02-15 | $0.3750 | $88.03M | $3.74M |
| 2026-02-14 | $0.3713 | $87.16M | $6.31M |
| 2026-02-13 | $0.3515 | $82.51M | $8.58M |
| 2026-02-12 | $0.3640 | $85.44M | $4.08M |
| 2026-02-11 | $0.3647 | $85.60M | $4.48M |
| 2026-02-10 | $0.3623 | $85.05M | $2.41M |
| 2026-02-09 | $0.3573 | $83.87M | $787,387 |
| 2026-02-08 | $0.3624 | $85.08M | $2.05M |
| 2026-02-07 | $0.3829 | $89.89M | $3.84M |
| 2026-02-06 | $0.3249 | $76.27M | $4.39M |
| 2026-02-05 | $0.3764 | $88.36M | $2.40M |
| 2026-02-04 | $0.3452 | $81.04M | $5.16M |
| 2026-02-03 | $0.3434 | $80.60M | $945,199 |
| 2026-02-02 | $0.3272 | $76.80M | $3.22M |
| 2026-02-01 | $0.3251 | $76.30M | $4.72M |
| 2026-01-31 | $0.3199 | $75.10M | $1.72M |
| 2026-01-30 | $0.3272 | $76.80M | $2.54M |
| 2026-01-29 | $0.3347 | $78.58M | $4.11M |
| 2026-01-28 | $0.3514 | $82.48M | $1.31M |
| 2026-01-27 | $0.3187 | $74.82M | $4.78M |
| 2026-01-26 | $0.2927 | $68.70M | $5.47M |
| 2026-01-25 | $0.3202 | $75.16M | $1.55M |
| 2026-01-24 | $0.3237 | $75.97M | $3.01M |
| 2026-01-23 | $0.3147 | $73.86M | $669,338 |
| 2026-01-22 | $0.3222 | $75.64M | $2.78M |
| 2026-01-21 | $0.3126 | $71.99M | $732,915 |
| 2026-01-20 | $0.3415 | $78.64M | $3.14M |
| 2026-01-19 | $0.3378 | $77.79M | $1.70M |
| 2026-01-18 | $0.3726 | $85.80M | $1.18M |
| 2026-01-17 | $0.3486 | $80.29M | $3.15M |
| 2026-01-16 | $0.3343 | $77.00M | $5.14M |
| 2026-01-15 | $0.3256 | $75.00M | $3.42M |
| 2026-01-14 | $0.3392 | $78.11M | $5.28M |
| 2026-01-13 | $0.3124 | $71.94M | $77.33M |
| 2026-01-12 | $0.3177 | $73.16M | $7.71M |
| 2026-01-11 | $0.3136 | $72.22M | $10.71M |
| 2026-01-10 | $0.3273 | $75.37M | $15.00M |
| 2026-01-09 | $0.3450 | $79.46M | $35.67M |
| 2026-01-08 | $0.3151 | $72.58M | $21.54M |
| 2026-01-07 | $0.3342 | $76.97M | $40.00M |
| 2026-01-06 | $0.4027 | $92.75M | $43.28M |
| 2026-01-05 | $0.4150 | $95.58M | $5.68M |
| 2026-01-04 | $0.4711 | $108.50M | $19.71M |
| 2026-01-03 | $0.4296 | $98.94M | $23.47M |
| 2026-01-02 | $0.4036 | $92.95M | $27.45M |
| 2026-01-01 | $0.4695 | $108.14M | $17.80M |
| 2025-12-31 | $0.4653 | $106.48M | $29.46M |
| 2025-12-30 | $0.4515 | $103.93M | $43.70M |
| 2025-12-29 | $0.3846 | $88.61M | $27.88M |
| 2025-12-28 | $0.4311 | $98.73M | $30.51M |
| 2025-12-27 | $0.5073 | $116.90M | $27.81M |
| 2025-12-26 | $0.5507 | $127.06M | $40.98M |
| 2025-12-25 | $0.5632 | $129.87M | $38.85M |
| 2025-12-24 | $0.5679 | $127.87M | $66.80M |
| 2025-12-23 | $0.4701 | $108.54M | $70.88M |
| 2025-12-22 | $0.7186 | $165.21M | $64.46M |
| 2025-12-21 | $0.3885 | $89.44M | $21.43M |
| 2025-12-20 | $0.4396 | $101.23M | $39.03M |
| 2025-12-19 | $0.4323 | $98.95M | $43.04M |
| 2025-12-18 | $0.3871 | $90.27M | $169.54M |
| 2025-12-17 | $0.3042 | $70.04M | $68.81M |
| 2025-12-16 | $0.4350 | $100.23M | $89.86M |
| 2025-12-15 | $0.3075 | $72.13M | $67.49M |
| 2025-12-14 | $0.4793 | $110.14M | $84.29M |
| 2025-12-13 | $0.4377 | $100.80M | $63.08M |
| 2025-12-12 | $0.2390 | $55.04M | $16.11M |