Revain Historical Data

REV Page 48
Download
Date Close Price change Market cap Trading volume
May 27, 2019 $ 0.13
+1.05%
$ 130.35 million $ 1.68 million
May 26, 2019 $ 0.129
+13.80%
$ 128.83 million $ 1.76 million
May 25, 2019 $ 0.113
+4.04%
$ 54.84 million $ 1.36 million
May 24, 2019 $ 0.109
+5.01%
$ 108.82 million $ 1.23 million
May 23, 2019 $ 0.104
-0.88%
$ 103.65 million $ 1.21 million
May 22, 2019 $ 0.105
+0.62%
$ 104.53 million $ 1.14 million
May 21, 2019 $ 0.104
+3.97%
$ 103.83 million $ 886,757
May 20, 2019 $ 0.0999
+2.24%
$ 48.37 million $ 1.11 million
May 19, 2019 $ 0.0976
+1.32%
$ 47.29 million $ 1.14 million
May 18, 2019 $ 0.0963
-1.00%
$ 46.66 million $ 1.02 million
May 17, 2019 $ 0.0973
-3.50%
$ 47.12 million $ 927,114
May 16, 2019 $ 0.101
-11.42%
$ 48.89 million $ 1.51 million
May 15, 2019 $ 0.114
+5.22%
$ 55.16 million $ 1.47 million
May 14, 2019 $ 0.108
+0.01%
$ 52.38 million $ 1.28 million
May 13, 2019 $ 0.108
+3.00%
$ 52.36 million $ 1.24 million
May 12, 2019 $ 0.105
-7.54%
$ 50.87 million $ 1.21 million
May 11, 2019 $ 0.114
-0.34%
$ 55.01 million $ 1.24 million
May 10, 2019 $ 0.114
+16.37%
$ 55.13 million $ 1.06 million
May 9, 2019 $ 0.0977
-0.86%
$ 47.33 million $ 870,111
May 8, 2019 $ 0.0985
+2.70%
$ 47.73 million $ 1.14 million
May 7, 2019 $ 0.0959
+2.02%
$ 46.48 million $ 1.13 million
May 6, 2019 $ 0.0941
-3.63%
$ 45.57 million $ 1.37 million
May 5, 2019 $ 0.0976
-5.71%
$ 47.28 million $ 1.1 million
May 4, 2019 $ 0.104
+2.66%
$ 50.14 million $ 1.39 million
May 3, 2019 $ 0.101
+5.44%
$ 48.83 million $ 1.14 million
May 2, 2019 $ 0.0956
+5.16%
$ 46.33 million $ 1.13 million
May 1, 2019 $ 0.091
-0.23%
$ 44.06 million $ 1.06 million
Apr 30, 2019 $ 0.0912
+1.24%
$ 44.16 million $ 899,318
Apr 29, 2019 $ 0.09
-1.70%
$ 43.6 million $ 939,301
Apr 28, 2019 $ 0.0913
-3.38%
$ 44.22 million $ 1.05 million
Apr 27, 2019 $ 0.0945
+2.98%
$ 45.77 million $ 982,650
Apr 26, 2019 $ 0.0918
-6.81%
$ 44.46 million $ 1.13 million
Apr 25, 2019 $ 0.0988
-3.02%
$ 47.88 million $ 1.07 million
Apr 24, 2019 $ 0.102
-8.90%
$ 49.44 million $ 1.14 million
Apr 23, 2019 $ 0.112
-12.60%
$ 54.26 million $ 1.34 million
Apr 22, 2019 $ 0.128
+1.77%
$ 62.09 million $ 1.15 million
Apr 21, 2019 $ 0.126
-5.55%
$ 61.01 million $ 1.1 million
Apr 20, 2019 $ 0.133
+4.93%
$ 64.59 million $ 1.25 million
Apr 19, 2019 $ 0.127
+1.99%
$ 61.56 million $ 1.22 million
Apr 18, 2019 $ 0.125
-0.52%
$ 60.39 million $ 1.19 million
Apr 17, 2019 $ 0.126
+1.44%
$ 60.87 million $ 1.24 million
Apr 16, 2019 $ 0.124
+1.25%
$ 59.98 million $ 779,647
Apr 15, 2019 $ 0.122
-4.70%
$ 59.15 million $ 760,445
Apr 14, 2019 $ 0.128
+1.90%
$ 62.07 million $ 795,215
Apr 13, 2019 $ 0.126
+0.81%
$ 60.8 million $ 880,178
Apr 12, 2019 $ 0.124
-6.30%
$ 60.27 million $ 918,477
Apr 11, 2019 $ 0.133
-13.70%
$ 64.19 million $ 922,419
Apr 10, 2019 $ 0.153
+3.09%
$ 74.25 million $ 955,715
Apr 9, 2019 $ 0.149
-1.62%
$ 72.02 million $ 950,675
Apr 8, 2019 $ 0.151
-0.73%
$ 73.13 million $ 1.05 million