Revolution Token Historical Data

RTV Page 2
Download
Date Close Price change Market cap Trading volume
Sep 22, 2025 $ 0.825
+11.68%
$ 245.11 million $ 116,812
Sep 21, 2025 $ 0.74
-2.53%
$ 221.71 million $ 181,110
Sep 20, 2025 $ 0.784
-5.33%
$ 227.14 million $ 47,785
Sep 19, 2025 $ 0.836
-4.38%
$ 245.72 million $ 2.05 million
Sep 18, 2025 $ 0.912
+8.66%
$ 258.77 million $ 214,258
Sep 17, 2025 $ 0.845
+49.58%
$ 252.84 million $ 192,481
Sep 16, 2025 $ 0.574
-4.51%
$ 168.37 million $ 38,052
Sep 15, 2025 $ 0.599
+0.51%
$ 179.57 million $ 47,108
Sep 14, 2025 $ 0.598
+1.07%
$ 177.65 million $ 33,216
Sep 13, 2025 $ 0.599
-1.83%
$ 177.76 million $ 31,899
Sep 12, 2025 $ 0.614
+3.37%
$ 182.38 million $ 64,034
Sep 11, 2025 $ 0.602
-4.59%
$ 178.7 million $ 68,350
Sep 10, 2025 $ 0.644
-5.36%
$ 191.39 million $ 58,474
Sep 9, 2025 $ 0.684
-1.31%
$ 203.19 million $ 43,936
Sep 8, 2025 $ 0.696
-0.42%
$ 206.67 million $ 103,937
Sep 7, 2025 $ 0.723
+3.17%
$ 214.88 million $ 73,522
Sep 6, 2025 $ 0.707
-0.94%
$ 210.05 million $ 73,324
Sep 5, 2025 $ 0.732
+0.23%
$ 217.31 million $ 85,888
Sep 4, 2025 $ 0.735
-1.94%
$ 218.08 million $ 99,731
Sep 3, 2025 $ 0.754
-5.24%
$ 223.14 million $ 64,121
Sep 2, 2025 $ 0.783
-9.90%
$ 236.26 million $ 93,207
Sep 1, 2025 $ 0.837
-7.72%
$ 248.66 million $ 72,242
Aug 31, 2025 $ 0.888
-1.21%
$ 269.37 million $ 142,809
Aug 30, 2025 $ 0.87
-7.53%
$ 268.28 million $ 119,833
Aug 29, 2025 $ 0.941
-5.88%
$ 279.5 million $ 167,339
Aug 28, 2025 $ 0.992
-2.61%
$ 294.62 million $ 104,710
Aug 27, 2025 $ 1.02
+4.44%
$ 301.47 million $ 95,880
Aug 26, 2025 $ 1.01
-2.96%
$ 288.85 million $ 111,465
Aug 25, 2025 $ 1.08
-2.90%
$ 309.24 million $ 164,264
Aug 24, 2025 $ 1.05
-10.71%
$ 331.69 million $ 92,559
Aug 23, 2025 $ 1.17
-3.50%
$ 347.88 million $ 135,566
Aug 22, 2025 $ 1.21
-1.81%
$ 363.54 million $ 100,382
Aug 21, 2025 $ 1.25
-3.97%
$ 362.94 million $ 118,924
Aug 20, 2025 $ 1.3
+0.12%
$ 381.71 million $ 124,952
Aug 19, 2025 $ 1.31
-1.16%
$ 380.41 million $ 96,921
Aug 18, 2025 $ 1.37
-1.69%
$ 406.9 million $ 75,087
Aug 17, 2025 $ 1.38
+4.92%
$ 409.84 million $ 165,670
Aug 16, 2025 $ 1.32
-5.71%
$ 392.31 million $ 50,588
Aug 15, 2025 $ 1.34
+4.55%
$ 398.62 million $ 75,637
Aug 14, 2025 $ 1.31
-3.43%
$ 378.6 million $ 43,751
Aug 13, 2025 $ 1.36
-6.71%
$ 405.34 million $ 76,197
Aug 12, 2025 $ 1.47
-3.10%
$ 436.01 million $ 129,435
Aug 11, 2025 $ 1.46
-13.16%
$ 434.23 million $ 96,305
Aug 10, 2025 $ 1.7
-1.71%
$ 504.34 million $ 40,200
Aug 9, 2025 $ 1.73
-1.00%
$ 513.53 million $ 112,219
Aug 8, 2025 $ 1.76
-3.90%
$ 523.15 million $ 87,017
Aug 7, 2025 $ 1.83
-1.98%
$ 542.12 million $ 115,875
Aug 6, 2025 $ 1.86
-3.62%
$ 552.79 million $ 49,161
Aug 5, 2025 $ 1.93
-0.67%
$ 574.65 million $ 53,433
Aug 4, 2025 $ 1.95
-0.16%
$ 578.56 million $ 41,153