RChain Historical Data

REV Page 5
Download
Date Close Price change Market cap Trading volume
Oct 10, 2022 $ 0.00381
-2.08%
$ 3.81 million $ 152,348
Oct 9, 2022 $ 0.00387
+0.13%
$ 3.87 million $ 163,846
Oct 8, 2022 $ 0.00387
+0.12%
$ 3.87 million $ 155,572
Oct 7, 2022 $ 0.00388
+0.67%
$ 3.88 million $ 155,503
Oct 6, 2022 $ 0.00386
+1.15%
$ 3.86 million $ 157,815
Oct 5, 2022 $ 0.00381
-2.20%
$ 3.81 million $ 153,664
Oct 4, 2022 $ 0.00388
+0.70%
$ 3.88 million $ 164,397
Oct 3, 2022 $ 0.00386
-2.65%
$ 3.86 million $ 153,906
Oct 2, 2022 $ 0.00398
-4.54%
$ 3.98 million $ 178,702
Oct 1, 2022 $ 0.00417
-6.33%
$ 4.17 million $ 198,279
Sep 30, 2022 $ 0.00444
-0.37%
$ 4.44 million $ 201,039
Sep 29, 2022 $ 0.00448
+11.06%
$ 4.48 million $ 191,447
Sep 28, 2022 $ 0.00403
+6.93%
$ 4.03 million $ 182,088
Sep 27, 2022 $ 0.00377
-4.94%
$ 3.77 million $ 155,261
Sep 26, 2022 $ 0.00397
+6.93%
$ 3.97 million $ 157,696
Sep 25, 2022 $ 0.00371
+9.45%
$ 3.71 million $ 147,510
Sep 24, 2022 $ 0.00338
-2.95%
$ 3.38 million $ 136,602
Sep 23, 2022 $ 0.00349
-2.61%
$ 3.49 million $ 130,682
Sep 22, 2022 $ 0.00358
-0.01%
$ 3.58 million $ 106,983
Sep 21, 2022 $ 0.00356
-1.51%
$ -- $ 44,104
Sep 20, 2022 $ 0.00362
-2.91%
$ -- $ 40,542
Sep 19, 2022 $ 0.00372
-2.01%
$ -- $ 41,715
Sep 18, 2022 $ 0.0038
-2.48%
$ -- $ 40,767
Sep 17, 2022 $ 0.00388
+0.39%
$ -- $ 42,826
Sep 16, 2022 $ 0.00388
-16.80%
$ -- $ 40,237
Sep 15, 2022 $ 0.00467
-14.37%
$ -- $ 43,154
Sep 14, 2022 $ 0.00543
-11.40%
$ -- $ 51,287
Sep 13, 2022 $ 0.00614
+9.11%
$ -- $ 53,890
Sep 12, 2022 $ 0.00565
+4.00%
$ -- $ 49,734
Sep 11, 2022 $ 0.00543
-0.37%
$ -- $ 44,007
Sep 10, 2022 $ 0.00544
+3.09%
$ -- $ 48,205
Sep 9, 2022 $ 0.00529
+0.13%
$ -- $ 53,887
Sep 8, 2022 $ 0.00528
-2.09%
$ -- $ 48,563
Sep 7, 2022 $ 0.00542
+2.40%
$ -- $ 46,319
Sep 6, 2022 $ 0.00531
+0.58%
$ -- $ 48,367
Sep 5, 2022 $ 0.00525
-3.32%
$ -- $ 48,948
Sep 4, 2022 $ 0.00543
+2.63%
$ -- $ 49,554
Sep 3, 2022 $ 0.00529
-11.26%
$ -- $ 46,186
Sep 2, 2022 $ 0.00597
-8.87%
$ -- $ 54,088
Sep 1, 2022 $ 0.00655
+4.64%
$ -- $ 47,387
Aug 31, 2022 $ 0.00625
-1.96%
$ -- $ 48,654
Aug 30, 2022 $ 0.00638
+6.65%
$ -- $ 53,390
Aug 29, 2022 $ 0.00599
-0.85%
$ -- $ 66,911
Aug 28, 2022 $ 0.00604
-5.98%
$ -- $ 48,733
Aug 27, 2022 $ 0.00642
-1.72%
$ -- $ 54,084
Aug 26, 2022 $ 0.0065
+3.54%
$ -- $ 63,259
Aug 25, 2022 $ 0.0063
-14.29%
$ -- $ 71,251
Aug 24, 2022 $ 0.00733
-9.01%
$ -- $ 65,192
Aug 23, 2022 $ 0.00808
+6.77%
$ -- $ 102,289
Aug 22, 2022 $ 0.00895
+9.61%
$ -- $ 100,869