Realvirm Historical Data

RVM Page 11
Download
Date Close Price change Market cap Trading volume
Mar 5, 2025 $ 0.00633
-10.53%
$ 6.33 million $ 91,935
Mar 4, 2025 $ 0.00706
-17.18%
$ 7.06 million $ 39,199
Mar 3, 2025 $ 0.00844
-18.36%
$ 8.44 million $ 118,314
Mar 2, 2025 $ 0.0103
-7.57%
$ 10.34 million $ 159,462
Mar 1, 2025 $ 0.0112
+4.44%
$ 11.18 million $ 183,147
Feb 28, 2025 $ 0.0108
-5.25%
$ 10.83 million $ 37,189
Feb 27, 2025 $ 0.0116
-5.44%
$ 11.55 million $ 43,312
Feb 26, 2025 $ 0.0123
-14.74%
$ 12.28 million $ 63,445
Feb 25, 2025 $ 0.0144
-18.69%
$ 14.43 million $ 58,853
Feb 24, 2025 $ 0.0175
-32.09%
$ 17.5 million $ 41,841
Feb 23, 2025 $ 0.0258
-8.68%
$ 25.82 million $ 26,603
Feb 22, 2025 $ 0.0282
+3.84%
$ 28.22 million $ 36,935
Feb 21, 2025 $ 0.0267
-9.04%
$ 26.75 million $ 53,188
Feb 20, 2025 $ 0.0291
-9.40%
$ 29.08 million $ 48,854
Feb 19, 2025 $ 0.0329
+4.29%
$ 32.92 million $ 74,600
Feb 18, 2025 $ 0.0311
+5.94%
$ 31.07 million $ 150,050
Feb 17, 2025 $ 0.0293
-1.53%
$ 29.33 million $ 31,027
Feb 16, 2025 $ 0.0298
-17.04%
$ 29.79 million $ 36,193
Feb 15, 2025 $ 0.0366
-10.03%
$ 36.59 million $ 61,291
Feb 14, 2025 $ 0.0411
-8.59%
$ 41.1 million $ 45,352
Feb 13, 2025 $ 0.0451
-17.38%
$ 45.08 million $ 39,989
Feb 12, 2025 $ 0.0546
-10.83%
$ 54.6 million $ 58,811
Feb 11, 2025 $ 0.0612
-3.41%
$ 61.17 million $ 62,026
Feb 10, 2025 $ 0.0625
-7.16%
$ 62.53 million $ 74,201
Feb 9, 2025 $ 0.0678
-3.90%
$ 67.85 million $ 65,957
Feb 8, 2025 $ 0.0704
-1.29%
$ 70.42 million $ 41,610
Feb 7, 2025 $ 0.0714
-23.36%
$ 71.4 million $ 43,679
Feb 6, 2025 $ 0.0921
-16.27%
$ 92.12 million $ 31,169
Feb 5, 2025 $ 0.11
-4.68%
$ 110.02 million $ 32,559
Feb 4, 2025 $ 0.118
-0.95%
$ 117.88 million $ 62,594
Feb 3, 2025 $ 0.116
-11.52%
$ 116.37 million $ 143,399
Feb 2, 2025 $ 0.134
+17.28%
$ 134.45 million $ 203,206
Feb 1, 2025 $ 0.113
-18.13%
$ 112.93 million $ 48,403
Jan 31, 2025 $ 0.136
-6.89%
$ 135.55 million $ 47,694
Jan 30, 2025 $ 0.146
-6.60%
$ 145.58 million $ 85,289
Jan 29, 2025 $ 0.155
-18.50%
$ 155.12 million $ 134,116
Jan 28, 2025 $ 0.184
-13.06%
$ 184.26 million $ 74,134
Jan 27, 2025 $ 0.206
-31.47%
$ 206.02 million $ 90,247
Jan 26, 2025 $ 0.301
-19.99%
$ 300.55 million $ 103,823
Jan 25, 2025 $ 0.386
-15.15%
$ 385.83 million $ 97,679
Jan 24, 2025 $ 0.47
-9.69%
$ 469.81 million $ 55,109
Jan 23, 2025 $ 0.52
-8.22%
$ 520.2 million $ 38,722
Jan 22, 2025 $ 0.566
-6.05%
$ 566.19 million $ 169,801
Jan 21, 2025 $ 0.617
-8.58%
$ 617.38 million $ 106,664
Jan 20, 2025 $ 0.686
-9.79%
$ 685.51 million $ 47,353
Jan 19, 2025 $ 0.736
-21.20%
$ 736.36 million $ 97,427
Jan 18, 2025 $ 0.936
-11.86%
$ 935.62 million $ 75,994
Jan 17, 2025 $ 1.05
+1.51%
$ 1.05 billion $ 125,440
Jan 16, 2025 $ 1.02
+2.69%
$ 1.02 billion $ 218,387
Jan 15, 2025 $ 0.993
-16.63%
$ 992.85 million $ 291,301