RevolutionGames Historical Data

RVLNG Page 4
Download
Date Close Price change Market cap Trading volume
Dec 19, 2023 $ 0.00101
+0.10%
$ 404,400 $ 8,242
Dec 18, 2023 $ 0.00101
+11.95%
$ 404,800 $ 2,733
Dec 17, 2023 $ 0.000904
-10.32%
$ 361,600 $ 9,530
Dec 16, 2023 $ 0.00101
-0.79%
$ 402,400 $ 8,031
Dec 15, 2023 $ 0.00101
+0.50%
$ 404,400 $ 10,160
Dec 14, 2023 $ 0.00101
-0.30%
$ 402,000 $ 9,135
Dec 13, 2023 $ 0.00101
-0.39%
$ 403,600 $ 7,521
Dec 12, 2023 $ 0.00139
-0.64%
$ 556,400 $ 341
Dec 11, 2023 $ 0.0014
+15.13%
$ 560,000 $ 383
Dec 10, 2023 $ 0.00122
-19.47%
$ 486,400 $ 144
Dec 9, 2023 $ 0.00151
+0.00%
$ 604,000 $ 490
Dec 8, 2023 $ 0.00151
+0.73%
$ 604,000 $ 490
Dec 7, 2023 $ 0.0015
-7.64%
$ 599,600 $ 148
Dec 6, 2023 $ 0.00162
+8.85%
$ 649,200 $ 225
Dec 5, 2023 $ 0.00149
-12.29%
$ 596,400 $ 62
Dec 4, 2023 $ 0.0017
+13.33%
$ 680,000 $ 38
Dec 3, 2023 $ 0.0015
+7.14%
$ 600,000 $ 52
Dec 2, 2023 $ 0.0014
+11.29%
$ 560,000 $ 94
Dec 1, 2023 $ 0.0016
-7.82%
$ 641,600 $ 147
Nov 30, 2023 $ 0.00163
+35.36%
$ 650,800 $ 188
Nov 29, 2023 $ 0.0012
-7.54%
$ 480,800 $ 369
Nov 28, 2023 $ 0.00196
+2.73%
$ 783,200 $ 12
Nov 27, 2023 $ 0.00191
+0.00%
$ 762,400 $ 34
Nov 26, 2023 $ 0.00191
+0.00%
$ 762,400 $ 34
Nov 25, 2023 $ 0.0023
+14.80%
$ 918,400 $ 31
Nov 24, 2023 $ 0.00185
+1.76%
$ 741,600 $ 27
Nov 23, 2023 $ 0.00182
-17.18%
$ 728,800 $ 95
Nov 22, 2023 $ 0.0022
-1.43%
$ 880,000 $ 1,866
Nov 21, 2023 $ 0.00225
+5.84%
$ 899,600 $ 6,186
Nov 20, 2023 $ 0.00213
+1.19%
$ 850,000 $ 3,674
Nov 19, 2023 $ 0.0021
+6.76%
$ 840,000 $ 8,135
Nov 18, 2023 $ 0.00197
+3.53%
$ 786,800 $ 3,010
Nov 17, 2023 $ 0.0019
+13.03%
$ 760,000 $ 6,467
Nov 16, 2023 $ 0.00168
+6.35%
$ 670,400 $ 7,512
Nov 15, 2023 $ 0.00247
+25.13%
$ 986,000 $ 6,906
Nov 14, 2023 $ 0.00194
+8.54%
$ 777,600 $ 6,742
Nov 13, 2023 $ 0.00178
+12.14%
$ 713,200 $ 8,137
Nov 12, 2023 $ 0.00158
+4.21%
$ 633,200 $ 4,560
Nov 11, 2023 $ 0.00152
-3.24%
$ 608,800 $ 9,584
Nov 10, 2023 $ 0.00157
-9.97%
$ 628,800 $ 10,352
Nov 9, 2023 $ 0.00175
-2.51%
$ 698,400 $ 5,619
Nov 8, 2023 $ 0.00179
+3.83%
$ 716,400 $ 9,371
Nov 7, 2023 $ 0.00171
-13.62%
$ 686,000 $ 8,411
Nov 6, 2023 $ 0.00197
+26.09%
$ 788,736 $ 9,096
Nov 5, 2023 $ 0.00156
-1.69%
$ 624,863 $ 8,309
Nov 4, 2023 $ 0.00159
-0.49%
$ 637,398 $ 11,198
Nov 3, 2023 $ 0.00159
-1.77%
$ 637,295 $ 10,666
Nov 2, 2023 $ 0.00163
-3.26%
$ 650,147 $ 9,970
Nov 1, 2023 $ 0.00167
-1.72%
$ 667,108 $ 9,069
Oct 31, 2023 $ 0.0017
+7.15%
$ 679,643 $ 10,678