Revest Historical Data

RVST Page 10
Download
Date Close Price change Market cap Trading volume
Mar 23, 2024 $ 0.289
+14.34%
$ 28.87 million $ 365,519
Mar 22, 2024 $ 0.252
-7.82%
$ 25.21 million $ 907,164
Mar 21, 2024 $ 0.274
+11.45%
$ 27.44 million $ 1.4 million
Mar 20, 2024 $ 0.247
+23.10%
$ 24.67 million $ 1.42 million
Mar 19, 2024 $ 0.201
+15.72%
$ 20.05 million $ 1.6 million
Mar 18, 2024 $ 0.173
-12.37%
$ 17.34 million $ 609,180
Mar 17, 2024 $ 0.198
+0.03%
$ 19.8 million $ 135,203
Mar 16, 2024 $ 0.198
-4.14%
$ 19.79 million $ 480,780
Mar 15, 2024 $ 0.206
-3.76%
$ 20.65 million $ 510,423
Mar 14, 2024 $ 0.215
-5.50%
$ 21.45 million $ 312,087
Mar 13, 2024 $ 0.227
-7.28%
$ 22.71 million $ 1.31 million
Mar 12, 2024 $ 0.245
+16.28%
$ 24.48 million $ 904,177
Mar 11, 2024 $ 0.211
-11.13%
$ 21.06 million $ 496,451
Mar 10, 2024 $ 0.237
-4.46%
$ 23.71 million $ 523,785
Mar 9, 2024 $ 0.248
-3.49%
$ 24.82 million $ 251,851
Mar 8, 2024 $ 0.257
+14.15%
$ 25.72 million $ 284,177
Mar 7, 2024 $ 0.225
-2.98%
$ 22.52 million $ 612,584
Mar 6, 2024 $ 0.232
+4.25%
$ 23.19 million $ 447,837
Mar 5, 2024 $ 0.223
-4.69%
$ 22.27 million $ 751,430
Mar 4, 2024 $ 0.234
-0.20%
$ 23.37 million $ 323,119
Mar 3, 2024 $ 0.234
-2.59%
$ 23.41 million $ 659,969
Mar 2, 2024 $ 0.24
-6.26%
$ 24.02 million $ 244,396
Mar 1, 2024 $ 0.256
+6.53%
$ 25.63 million $ 384,942
Feb 29, 2024 $ 0.241
-14.98%
$ 24.07 million $ 742,978
Feb 28, 2024 $ 0.282
+13.83%
$ 28.25 million $ 630,034
Feb 27, 2024 $ 0.248
+1.27%
$ 24.81 million $ 278,312
Feb 26, 2024 $ 0.245
-5.07%
$ 24.5 million $ 407,444
Feb 25, 2024 $ 0.258
+1.03%
$ 25.81 million $ 367,158
Feb 24, 2024 $ 0.255
+13.09%
$ 25.54 million $ 574,364
Feb 23, 2024 $ 0.226
-10.43%
$ 22.6 million $ 328,758
Feb 22, 2024 $ 0.252
+11.03%
$ 25.23 million $ 781,878
Feb 21, 2024 $ 0.227
+7.13%
$ 22.74 million $ 478,899
Feb 20, 2024 $ 0.215
+7.38%
$ 21.51 million $ 625,687
Feb 19, 2024 $ 0.2
-13.28%
$ 20.02 million $ 4.04 million
Feb 18, 2024 $ 0.231
-9.72%
$ 23.07 million $ 592,824
Feb 17, 2024 $ 0.256
-6.97%
$ 25.55 million $ 142,220
Feb 16, 2024 $ 0.275
-4.34%
$ 27.48 million $ 898,927
Feb 15, 2024 $ 0.287
+3.51%
$ 28.72 million $ 378,050
Feb 14, 2024 $ 0.279
+12.61%
$ 27.86 million $ 352,521
Feb 13, 2024 $ 0.247
-4.34%
$ 24.74 million $ 486,282
Feb 12, 2024 $ 0.259
-1.11%
$ 25.86 million $ 554,208
Feb 11, 2024 $ 0.261
-1.19%
$ 26.15 million $ 277,985
Feb 10, 2024 $ 0.265
+21.16%
$ 26.46 million $ 736,907
Feb 9, 2024 $ 0.218
+18.05%
$ 21.84 million $ 276,031
Feb 8, 2024 $ 0.185
-6.21%
$ 18.51 million $ 136,989
Feb 7, 2024 $ 0.197
+11.08%
$ 19.73 million $ 396,649
Feb 6, 2024 $ 0.178
-10.66%
$ 17.77 million $ 224,825
Feb 5, 2024 $ 0.198
+1.96%
$ 19.77 million $ 55,395
Feb 4, 2024 $ 0.194
-1.71%
$ 19.39 million $ 67,657
Feb 3, 2024 $ 0.197
+6.72%
$ 19.72 million $ 122,349