Rivetz Historical Data

RVT Page 14
Download
Date Close Price change Market cap Trading volume
May 25, 2019 $ 0.0292
+6.42%
$ 766,854 $ 1,325
May 24, 2019 $ 0.0275
-10.63%
$ 720,653 $ 488
May 23, 2019 $ 0.0307
+2.95%
$ 806,367 $ 3,097
May 22, 2019 $ 0.0298
-26.03%
$ 783,319 $ 44,912
May 21, 2019 $ 0.0404
-4.88%
$ 1.06 million $ 8,025
May 20, 2019 $ 0.0424
+0.92%
$ 1.11 million $ 4,756
May 19, 2019 $ 0.0421
+7.16%
$ 1.1 million $ 870
May 18, 2019 $ 0.0392
-7.86%
$ 1.03 million $ 4,732
May 17, 2019 $ 0.0426
-10.98%
$ 1.12 million $ 189
May 16, 2019 $ 0.0478
+0.05%
$ 1.26 million $ 12,280
May 15, 2019 $ 0.0479
+30.45%
$ 1.26 million $ 26,331
May 14, 2019 $ 0.0367
+1.83%
$ 963,547 $ 333
May 13, 2019 $ 0.036
+13.63%
$ 945,891 $ 1,335
May 12, 2019 $ 0.0317
-14.30%
$ 832,347 $ 656
May 11, 2019 $ 0.0371
+7.58%
$ 972,786 $ 1,508
May 10, 2019 $ 0.0344
+1.99%
$ 904,032 $ 656
May 9, 2019 $ 0.0338
-3.87%
$ 887,193 $ 2,702
May 8, 2019 $ 0.0352
+1.81%
$ 922,929 $ 1,679
May 7, 2019 $ 0.0345
-2.52%
$ 906,595 $ 234
May 6, 2019 $ 0.0355
+3.15%
$ 930,410 $ 1,415
May 5, 2019 $ 0.0344
-0.66%
$ 901,937 $ 1,429
May 4, 2019 $ 0.0346
-6.94%
$ 907,895 $ 1,925
May 3, 2019 $ 0.0372
+3.45%
$ 975,557 $ 1,177
May 2, 2019 $ 0.0359
-1.69%
$ 943,000 $ 18
May 1, 2019 $ 0.0365
+6.00%
$ 959,059 $ 144
Apr 30, 2019 $ 0.0345
-1.81%
$ 904,707 $ 4,893
Apr 29, 2019 $ 0.0351
+3.42%
$ 921,472 $ 503
Apr 28, 2019 $ 0.0339
+1.24%
$ 888,786 $ 501
Apr 27, 2019 $ 0.0335
-1.85%
$ 877,953 $ 380
Apr 26, 2019 $ 0.0341
-7.39%
$ 894,544 $ 2,761
Apr 25, 2019 $ 0.0368
-1.15%
$ 965,837 $ 2,848
Apr 24, 2019 $ 0.0372
-11.68%
$ 977,127 $ 78
Apr 23, 2019 $ 0.0422
+3.69%
$ 1.11 million $ 2,826
Apr 22, 2019 $ 0.0406
-4.19%
$ 1.07 million $ 4,623
Apr 21, 2019 $ 0.0424
+3.06%
$ 1.11 million $ 1,947
Apr 20, 2019 $ 0.0412
+1.28%
$ 1.08 million $ 962
Apr 19, 2019 $ 0.0406
-4.24%
$ 1.07 million $ 12,836
Apr 18, 2019 $ 0.0425
-2.76%
$ 1.11 million $ 11,191
Apr 17, 2019 $ 0.0437
-0.91%
$ 1.15 million $ 9,384
Apr 16, 2019 $ 0.0441
+0.68%
$ 1.16 million $ 4,795
Apr 15, 2019 $ 0.0438
-7.71%
$ 1.15 million $ 1,204
Apr 14, 2019 $ 0.0474
+4.59%
$ 1.25 million $ 1,605
Apr 13, 2019 $ 0.0454
-0.04%
$ 1.19 million $ 1,096
Apr 12, 2019 $ 0.0454
-1.13%
$ 1.19 million $ 4,434
Apr 11, 2019 $ 0.0459
-7.66%
$ 1.2 million $ 5,675
Apr 10, 2019 $ 0.0497
+2.54%
$ 1.31 million $ 339
Apr 9, 2019 $ 0.0485
-5.73%
$ 1.27 million $ 1,071
Apr 8, 2019 $ 0.0515
+1.15%
$ 1.35 million $ 522
Apr 7, 2019 $ 0.0509
+4.11%
$ 1.34 million $ 1,040
Apr 6, 2019 $ 0.0489
-3.95%
$ 1.28 million $ 2,088