Revain Historical Data

REV Page 45
Download
Date Close Price change Market cap Trading volume
Oct 24, 2019 $ 0.0466
-0.79%
$ 46.61 million $ 1.88 million
Oct 23, 2019 $ 0.047
-8.63%
$ 46.97 million $ 1.79 million
Oct 22, 2019 $ 0.0514
-0.03%
$ 51.4 million $ 2.08 million
Oct 21, 2019 $ 0.0514
-1.19%
$ 24.91 million $ 2.22 million
Oct 20, 2019 $ 0.052
+0.97%
$ 52.04 million $ 2.3 million
Oct 19, 2019 $ 0.0515
-0.56%
$ 51.51 million $ 2.4 million
Oct 18, 2019 $ 0.0518
-1.13%
$ 51.79 million $ 2.17 million
Oct 17, 2019 $ 0.0524
+0.35%
$ 52.38 million $ 2.24 million
Oct 16, 2019 $ 0.0522
-1.03%
$ 25.29 million $ 2.38 million
Oct 15, 2019 $ 0.0527
-1.19%
$ 25.55 million $ 2.41 million
Oct 14, 2019 $ 0.0534
+2.91%
$ 53.38 million $ 2.37 million
Oct 13, 2019 $ 0.0519
-0.90%
$ 51.87 million $ 2.55 million
Oct 12, 2019 $ 0.0524
+0.45%
$ 52.4 million $ 2.61 million
Oct 11, 2019 $ 0.0522
-2.47%
$ 52.22 million $ 2.43 million
Oct 10, 2019 $ 0.0535
-3.87%
$ 53.51 million $ 2.58 million
Oct 9, 2019 $ 0.0555
+5.32%
$ 55.5 million $ 2.54 million
Oct 8, 2019 $ 0.0526
-0.63%
$ 52.58 million $ 2.2 million
Oct 7, 2019 $ 0.0529
+4.24%
$ 25.64 million $ 2.09 million
Oct 6, 2019 $ 0.0509
-2.25%
$ 24.66 million $ 2.29 million
Oct 5, 2019 $ 0.0521
+0.51%
$ 25.23 million $ 2.36 million
Oct 4, 2019 $ 0.052
-0.25%
$ 25.2 million $ 2.46 million
Oct 3, 2019 $ 0.0521
-2.54%
$ 25.26 million $ 2.3 million
Oct 2, 2019 $ 0.0535
+2.10%
$ 53.49 million $ 2.41 million
Oct 1, 2019 $ 0.0524
-0.82%
$ 25.38 million $ 2.16 million
Sep 30, 2019 $ 0.0528
+4.00%
$ 52.83 million $ 1.85 million
Sep 29, 2019 $ 0.0508
-2.88%
$ 50.83 million $ 2.63 million
Sep 28, 2019 $ 0.0523
+0.90%
$ 52.33 million $ 2.9 million
Sep 27, 2019 $ 0.0519
+5.04%
$ 51.85 million $ 2.68 million
Sep 26, 2019 $ 0.0494
-2.79%
$ 49.37 million $ 2.44 million
Sep 25, 2019 $ 0.0507
-3.97%
$ 50.74 million $ 2.34 million
Sep 24, 2019 $ 0.0523
-9.20%
$ 52.32 million $ 719,703
Sep 23, 2019 $ 0.0576
-1.65%
$ 27.91 million $ 833,693
Sep 22, 2019 $ 0.0586
-5.22%
$ 58.58 million $ 622,911
Sep 21, 2019 $ 0.0618
-0.55%
$ 61.8 million $ 445,947
Sep 20, 2019 $ 0.0621
-1.43%
$ 62.14 million $ 925,921
Sep 19, 2019 $ 0.063
-2.20%
$ 30.54 million $ 1.33 million
Sep 18, 2019 $ 0.0644
+1.02%
$ 31.21 million $ 1.27 million
Sep 17, 2019 $ 0.0638
+1.16%
$ 63.78 million $ 1.16 million
Sep 16, 2019 $ 0.0631
-1.64%
$ 63.08 million $ 889,097
Sep 15, 2019 $ 0.0641
+0.99%
$ 64.14 million $ 745,256
Sep 14, 2019 $ 0.0635
+1.23%
$ 30.76 million $ 727,965
Sep 13, 2019 $ 0.0627
-2.13%
$ 62.73 million $ 971,930
Sep 12, 2019 $ 0.0641
-0.47%
$ 64.11 million $ 1.1 million
Sep 11, 2019 $ 0.0643
-0.40%
$ 64.27 million $ 1.42 million
Sep 10, 2019 $ 0.0646
-5.21%
$ 64.63 million $ 1.25 million
Sep 9, 2019 $ 0.0681
-0.94%
$ 32.97 million $ 1.11 million
Sep 8, 2019 $ 0.0687
-2.46%
$ 33.28 million $ 1.12 million
Sep 7, 2019 $ 0.0704
+0.19%
$ 70.43 million $ 1.26 million
Sep 6, 2019 $ 0.0703
-0.75%
$ 70.34 million $ 1.27 million
Sep 5, 2019 $ 0.0709
-0.64%
$ 70.88 million $ 1.39 million