RevolutionGames Historical Data

RVLNG Page 2
Download
Date Close Price change Market cap Trading volume
Mar 28, 2024 $ 0.000897
+0.00%
$ 358,800 $ 153
Mar 27, 2024 $ 0.000897
-0.33%
$ 358,800 $ 50
Mar 26, 2024 $ 0.000739
-19.32%
$ 295,600 $ 205
Mar 25, 2024 $ 0.000916
+11.98%
$ 366,400 $ 246
Mar 24, 2024 $ 0.000818
-5.10%
$ 327,200 $ 161
Mar 23, 2024 $ 0.000862
+8.70%
$ 344,800 $ 230
Mar 22, 2024 $ 0.000793
+5.87%
$ 317,200 $ 2
Mar 21, 2024 $ 0.000749
-10.83%
$ 299,600 $ 179
Mar 20, 2024 $ 0.00084
-7.79%
$ 336,000 $ 3,180
Mar 19, 2024 $ 0.000911
-3.70%
$ 364,400 $ 1,374
Mar 18, 2024 $ 0.000946
+10.51%
$ 378,400 $ 17,601
Mar 17, 2024 $ 0.000664
-24.80%
$ 265,600 $ 2,732
Mar 16, 2024 $ 0.000883
-0.90%
$ 353,200 $ 1,546
Mar 15, 2024 $ 0.000891
-2.30%
$ 356,400 $ 1,544
Mar 14, 2024 $ 0.000912
-7.22%
$ 364,800 $ 100
Mar 13, 2024 $ 0.000983
+14.84%
$ 393,200 $ 12,166
Mar 12, 2024 $ 0.000856
-8.94%
$ 342,400 $ 1,496
Mar 11, 2024 $ 0.000946
-1.66%
$ 378,400 $ 5,395
Mar 10, 2024 $ 0.000962
+21.77%
$ 384,800 $ 117
Mar 9, 2024 $ 0.00079
+5.05%
$ 316,000 $ 72
Mar 8, 2024 $ 0.000752
-22.07%
$ 300,800 $ 2,196
Mar 7, 2024 $ 0.000964
-3.70%
$ 385,600 $ 19,790
Mar 6, 2024 $ 0.001
+24.81%
$ 400,400 $ 26,143
Mar 5, 2024 $ 0.000801
-10.90%
$ 320,400 $ 23,552
Mar 4, 2024 $ 0.000896
-6.86%
$ 358,400 $ 25,176
Mar 3, 2024 $ 0.000956
-1.14%
$ 382,400 $ 26,186
Mar 2, 2024 $ 0.000969
-3.20%
$ 387,600 $ 26,458
Mar 1, 2024 $ 0.000991
-0.20%
$ 396,400 $ 26,428
Feb 29, 2024 $ 0.000995
-0.80%
$ 398,000 $ 27,294
Feb 28, 2024 $ 0.00101
+0.30%
$ 402,000 $ 21,639
Feb 27, 2024 $ 0.001
-0.10%
$ 401,200 $ 14,161
Feb 26, 2024 $ 0.001
+0.00%
$ 401,600 $ 14,832
Feb 25, 2024 $ 0.00101
+1.21%
$ 402,000 $ 12,122
Feb 24, 2024 $ 0.000995
-0.10%
$ 398,000 $ 9,004
Feb 23, 2024 $ 0.000996
-0.40%
$ -- $ 12,486
Feb 22, 2024 $ 0.001
+0.50%
$ 400,000 $ 12,181
Feb 21, 2024 $ 0.000994
-0.80%
$ 397,600 $ 15,260
Feb 20, 2024 $ 0.001
-0.10%
$ 400,800 $ 15,581
Feb 19, 2024 $ 0.001
+1.01%
$ 401,200 $ 13,194
Feb 18, 2024 $ 0.001
-0.20%
$ 401,200 $ 12,729
Feb 17, 2024 $ 0.001
-0.10%
$ 401,600 $ 14,106
Feb 16, 2024 $ 0.00101
+1.01%
$ 402,000 $ 14,325
Feb 15, 2024 $ 0.000994
-0.70%
$ 397,600 $ 13,915
Feb 14, 2024 $ 0.001
-0.30%
$ 400,400 $ 14,078
Feb 13, 2024 $ 0.001
+2.87%
$ 401,600 $ 13,826
Feb 12, 2024 $ 0.000959
-4.48%
$ 383,600 $ 13,292
Feb 11, 2024 $ 0.001
-0.20%
$ 401,200 $ 15,132
Feb 10, 2024 $ 0.00101
+0.10%
$ 402,000 $ 13,393
Feb 9, 2024 $ 0.001
-0.10%
$ 401,600 $ 10,837
Feb 8, 2024 $ 0.00101
+0.00%
$ 402,000 $ 13,889