Rivetz Historical Data

RVT Page 15
Download
Date Close Price change Market cap Trading volume
Apr 5, 2019 $ 0.0509
+7.87%
$ 1.34 million $ 5,798
Apr 4, 2019 $ 0.0472
-5.25%
$ 1.24 million $ 9,684
Apr 3, 2019 $ 0.0499
-6.68%
$ 1.31 million $ 1,680
Apr 2, 2019 $ 0.0534
-9.52%
$ 1.4 million $ 15,084
Apr 1, 2019 $ 0.0591
+18.00%
$ 1.55 million $ 757
Mar 31, 2019 $ 0.0501
-1.23%
$ 1.31 million $ 797
Mar 30, 2019 $ 0.0507
+0.99%
$ 1.33 million $ 576
Mar 29, 2019 $ 0.0503
+6.32%
$ 1.32 million $ 2,431
Mar 28, 2019 $ 0.0473
-4.81%
$ 1.24 million $ 3,341
Mar 27, 2019 $ 0.0497
-7.45%
$ 1.31 million $ 1,816
Mar 26, 2019 $ 0.0537
-50.94%
$ 1.41 million $ 168
Mar 25, 2019 $ 0.109
+137.74%
$ 2.87 million $ 721
Mar 24, 2019 $ 0.046
-6.54%
$ 1.21 million $ 406
Mar 23, 2019 $ 0.0493
+13.50%
$ 1.29 million $ 480
Mar 22, 2019 $ 0.0434
-8.53%
$ 1.14 million $ 280
Mar 21, 2019 $ 0.0474
+4.90%
$ 1.24 million $ 30
Mar 20, 2019 $ 0.0452
-10.29%
$ 1.19 million $ 2,561
Mar 19, 2019 $ 0.0504
-2.23%
$ 1.32 million $ 1,887
Mar 18, 2019 $ 0.0516
+0.34%
$ 1.35 million $ 1,354
Mar 17, 2019 $ 0.0512
+7.43%
$ 1.34 million $ 1,105
Mar 16, 2019 $ 0.0477
-5.68%
$ 1.25 million $ 271
Mar 15, 2019 $ 0.0505
-10.73%
$ 1.33 million $ 1,924
Mar 14, 2019 $ 0.0566
+16.48%
$ 1.49 million $ 266
Mar 13, 2019 $ 0.0486
-0.17%
$ 1.28 million $ 130
Mar 12, 2019 $ 0.0495
+0.26%
$ 1.3 million $ 3
Mar 11, 2019 $ 0.0493
-7.65%
$ 1.29 million $ 703
Mar 10, 2019 $ 0.0535
-4.20%
$ 1.4 million $ 8
Mar 9, 2019 $ 0.0558
+6.84%
$ 1.47 million $ 2,034
Mar 8, 2019 $ 0.0477
+10.76%
$ 1.25 million $ 978
Mar 7, 2019 $ 0.043
-3.32%
$ 1.13 million $ 1,053
Mar 6, 2019 $ 0.0445
-2.82%
$ 1.17 million $ 191
Mar 5, 2019 $ 0.0458
+20.35%
$ 1.2 million $ 1,665
Mar 4, 2019 $ 0.0381
-1.92%
$ 998,622 $ 61
Mar 3, 2019 $ 0.0388
-11.51%
$ 1.02 million $ 28
Mar 2, 2019 $ 0.0433
-0.22%
$ 1.14 million $ 187
Mar 1, 2019 $ 0.0434
-1.32%
$ 1.14 million $ 1,786
Feb 28, 2019 $ 0.044
+0.93%
$ 1.15 million $ 0
Feb 27, 2019 $ 0.0436
-5.12%
$ 1.14 million $ 0
Feb 26, 2019 $ 0.0459
+2.74%
$ 1.21 million $ 351
Feb 25, 2019 $ 0.0447
+5.15%
$ 1.17 million $ 782
Feb 24, 2019 $ 0.0425
-21.36%
$ 1.12 million $ 1,054
Feb 23, 2019 $ 0.0541
+13.78%
$ 1.42 million $ 278
Feb 22, 2019 $ 0.0476
+2.21%
$ 1.25 million $ 12
Feb 21, 2019 $ 0.0465
-3.45%
$ 1.22 million $ 172
Feb 20, 2019 $ 0.0482
-1.71%
$ 1.26 million $ 973
Feb 19, 2019 $ 0.049
-1.91%
$ 1.29 million $ 294
Feb 18, 2019 $ 0.0392
+4.62%
$ 1.03 million $ 792
Feb 17, 2019 $ 0.0438
-0.16%
$ 1.15 million $ 69
Feb 16, 2019 $ 0.0438
+5.89%
$ 1.15 million $ 69
Feb 15, 2019 $ 0.0414
-9.56%
$ 1.09 million $ 237