Revain Historical Data

REV Page 46
Download
Date Close Price change Market cap Trading volume
Sep 4, 2019 $ 0.0711
-2.55%
$ 71.12 million $ 1.21 million
Sep 3, 2019 $ 0.073
-1.64%
$ 35.36 million $ 1.18 million
Sep 2, 2019 $ 0.0742
+2.74%
$ 35.95 million $ 1.36 million
Sep 1, 2019 $ 0.0724
+1.69%
$ 72.42 million $ 1.16 million
Aug 31, 2019 $ 0.0712
-4.31%
$ 71.22 million $ 1.45 million
Aug 30, 2019 $ 0.0744
+6.14%
$ 36.06 million $ 1.02 million
Aug 29, 2019 $ 0.0701
-2.22%
$ 33.97 million $ 1.69 million
Aug 28, 2019 $ 0.0717
-3.90%
$ 71.72 million $ 2.07 million
Aug 27, 2019 $ 0.0746
-1.39%
$ 74.63 million $ 1.45 million
Aug 26, 2019 $ 0.0754
-0.02%
$ 36.54 million $ 1.62 million
Aug 25, 2019 $ 0.0754
-2.07%
$ 36.55 million $ 1.74 million
Aug 24, 2019 $ 0.077
-0.89%
$ 37.32 million $ 1.39 million
Aug 23, 2019 $ 0.0777
-2.10%
$ 37.65 million $ 1.47 million
Aug 22, 2019 $ 0.0794
+1.19%
$ 38.46 million $ 1.22 million
Aug 21, 2019 $ 0.0785
-3.74%
$ 38.05 million $ 1.89 million
Aug 20, 2019 $ 0.0816
-3.46%
$ 39.53 million $ 1.55 million
Aug 19, 2019 $ 0.0841
+0.55%
$ 40.73 million $ 1.49 million
Aug 18, 2019 $ 0.0837
+1.27%
$ 40.53 million $ 1.57 million
Aug 17, 2019 $ 0.0825
-2.09%
$ 39.97 million $ 1.97 million
Aug 16, 2019 $ 0.0839
-0.79%
$ 40.65 million $ 1.77 million
Aug 15, 2019 $ 0.0842
-0.10%
$ 40.78 million $ 1.87 million
Aug 14, 2019 $ 0.0841
+2.28%
$ 40.73 million $ 1.75 million
Aug 13, 2019 $ 0.0822
-6.27%
$ 39.81 million $ 1.63 million
Aug 12, 2019 $ 0.0878
+1.55%
$ 42.52 million $ 1.67 million
Aug 11, 2019 $ 0.0864
-0.12%
$ 41.86 million $ 852,055
Aug 10, 2019 $ 0.0865
-2.39%
$ 41.91 million $ 1.15 million
Aug 9, 2019 $ 0.0888
-1.50%
$ 43.02 million $ 775,071
Aug 8, 2019 $ 0.0903
-0.49%
$ 43.76 million $ 725,019
Aug 7, 2019 $ 0.0908
+1.24%
$ 43.97 million $ 877,621
Aug 6, 2019 $ 0.0896
-3.59%
$ 43.43 million $ 1.33 million
Aug 5, 2019 $ 0.093
-9.08%
$ 45.03 million $ 1.41 million
Aug 4, 2019 $ 0.102
-1.67%
$ 49.52 million $ 1.17 million
Aug 3, 2019 $ 0.104
+0.63%
$ 50.36 million $ 1.25 million
Aug 2, 2019 $ 0.103
-3.20%
$ 103.31 million $ 1.39 million
Aug 1, 2019 $ 0.107
-4.46%
$ 106.73 million $ 1.52 million
Jul 31, 2019 $ 0.112
+5.15%
$ 54.11 million $ 1.54 million
Jul 30, 2019 $ 0.106
-2.91%
$ 106.24 million $ 1.9 million
Jul 29, 2019 $ 0.109
+10.95%
$ 109.42 million $ 2.01 million
Jul 28, 2019 $ 0.0986
+0.95%
$ 98.62 million $ 2.17 million
Jul 27, 2019 $ 0.0977
-3.54%
$ 97.7 million $ 1.54 million
Jul 26, 2019 $ 0.101
+7.55%
$ 101.29 million $ 1.65 million
Jul 25, 2019 $ 0.0942
+1.73%
$ 45.63 million $ 1.54 million
Jul 24, 2019 $ 0.0926
+2.97%
$ 44.85 million $ 1.75 million
Jul 23, 2019 $ 0.0899
-3.45%
$ 43.55 million $ 1.82 million
Jul 22, 2019 $ 0.0931
-2.03%
$ 93.11 million $ 1.9 million
Jul 21, 2019 $ 0.095
-1.14%
$ 95.03 million $ 1.46 million
Jul 20, 2019 $ 0.0961
+1.76%
$ 46.57 million $ 1.48 million
Jul 19, 2019 $ 0.0945
-1.37%
$ 45.76 million $ 1.85 million
Jul 18, 2019 $ 0.0958
+6.36%
$ 95.77 million $ 1.84 million
Jul 17, 2019 $ 0.09
+0.70%
$ 90.04 million $ 1.65 million