Revain Historical Data

REV Page 49
Download
Date Close Price change Market cap Trading volume
Apr 7, 2019 $ 0.152
+2.04%
$ 73.68 million $ 1.18 million
Apr 6, 2019 $ 0.149
-1.45%
$ 72.29 million $ 899,118
Apr 5, 2019 $ 0.151
-3.68%
$ 73.36 million $ 849,644
Apr 4, 2019 $ 0.157
-4.78%
$ 76.16 million $ 912,275
Apr 3, 2019 $ 0.165
+24.37%
$ 79.93 million $ 1.41 million
Apr 2, 2019 $ 0.133
+5.19%
$ 64.63 million $ 907,758
Apr 1, 2019 $ 0.127
-0.29%
$ 61.44 million $ 616,424
Mar 31, 2019 $ 0.127
-4.02%
$ 61.74 million $ 927,874
Mar 30, 2019 $ 0.133
+1.80%
$ 64.36 million $ 785,674
Mar 29, 2019 $ 0.131
+1.54%
$ 63.39 million $ 749,381
Mar 28, 2019 $ 0.129
-1.87%
$ 62.46 million $ 968,491
Mar 27, 2019 $ 0.131
-0.62%
$ 63.6 million $ 1.17 million
Mar 26, 2019 $ 0.132
-0.20%
$ 63.97 million $ 1.11 million
Mar 25, 2019 $ 0.131
-17.78%
$ 63.29 million $ 1 million
Mar 24, 2019 $ 0.159
+12.22%
$ 76.98 million $ 683,009
Mar 23, 2019 $ 0.142
-11.00%
$ 68.62 million $ 640,283
Mar 22, 2019 $ 0.159
+13.90%
$ 77.06 million $ 1.07 million
Mar 21, 2019 $ 0.14
-5.84%
$ 67.6 million $ 540,506
Mar 20, 2019 $ 0.148
+0.74%
$ 71.85 million $ 659,759
Mar 19, 2019 $ 0.147
-1.21%
$ 71.3 million $ 792,645
Mar 18, 2019 $ 0.148
+6.84%
$ 71.61 million $ 940,076
Mar 17, 2019 $ 0.138
-1.83%
$ 66.85 million $ 226,648
Mar 16, 2019 $ 0.142
+5.63%
$ 68.74 million $ 261,030
Mar 15, 2019 $ 0.134
-2.58%
$ 64.94 million $ 172,949
Mar 14, 2019 $ 0.137
-7.46%
$ 66.47 million $ 484,790
Mar 13, 2019 $ 0.148
-13.78%
$ 71.8 million $ 845,200
Mar 12, 2019 $ 0.172
+7.09%
$ 83.41 million $ 871,686
Mar 11, 2019 $ 0.161
+45.57%
$ 77.9 million $ 2.3 million
Mar 10, 2019 $ 0.111
-4.19%
$ 53.68 million $ 2.71 million
Mar 9, 2019 $ 0.116
-2.75%
$ 56.03 million $ 1.7 million
Mar 8, 2019 $ 0.119
+2.91%
$ 57.61 million $ 833,815
Mar 7, 2019 $ 0.116
-0.15%
$ 55.98 million $ 1.17 million
Mar 6, 2019 $ 0.116
+0.97%
$ 56.06 million $ 819,349
Mar 5, 2019 $ 0.115
-3.99%
$ 55.52 million $ 1.11 million
Mar 4, 2019 $ 0.119
-0.74%
$ 57.81 million $ 407,154
Mar 3, 2019 $ 0.12
+0.39%
$ 58.25 million $ 75,173
Mar 2, 2019 $ 0.12
+1.35%
$ 58.03 million $ 93,447
Mar 1, 2019 $ 0.118
+0.69%
$ 57.27 million $ 347,836
Feb 28, 2019 $ 0.117
+0.66%
$ 56.88 million $ 218,339
Feb 27, 2019 $ 0.117
-11.44%
$ 56.51 million $ 87,112
Feb 26, 2019 $ 0.132
+5.15%
$ 63.86 million $ 485,160
Feb 25, 2019 $ 0.125
+2.19%
$ 60.73 million $ 370,061
Feb 24, 2019 $ 0.123
-13.90%
$ 59.4 million $ 684,941
Feb 23, 2019 $ 0.142
+1.97%
$ 68.91 million $ 1.06 million
Feb 22, 2019 $ 0.14
-2.54%
$ 67.6 million $ 1.09 million
Feb 21, 2019 $ 0.143
+2.35%
$ 143.22 million $ 680,703
Feb 20, 2019 $ 0.14
-6.55%
$ 67.8 million $ 927,958
Feb 19, 2019 $ 0.15
+2.15%
$ 149.8 million $ 678,321
Feb 18, 2019 $ 0.147
+1.25%
$ 146.58 million $ 1.32 million
Feb 17, 2019 $ 0.145
-0.31%
$ 144.64 million $ 1.79 million