Revain Historical Data

REV Page 50
Download
Date Close Price change Market cap Trading volume
Feb 16, 2019 $ 0.145
+1.31%
$ 145.13 million $ 1.58 million
Feb 15, 2019 $ 0.143
-5.59%
$ 69.38 million $ 1.67 million
Feb 14, 2019 $ 0.152
-1.43%
$ 151.71 million $ 1.83 million
Feb 13, 2019 $ 0.154
+8.07%
$ 153.93 million $ 1.78 million
Feb 12, 2019 $ 0.142
+0.66%
$ 142.46 million $ 1.06 million
Feb 11, 2019 $ 0.142
+1.09%
$ 141.53 million $ 1.02 million
Feb 10, 2019 $ 0.14
-2.70%
$ 140.13 million $ 1.04 million
Feb 9, 2019 $ 0.144
-4.41%
$ 144.02 million $ 1.1 million
Feb 8, 2019 $ 0.151
+14.04%
$ 150.76 million $ 1.15 million
Feb 7, 2019 $ 0.132
+0.65%
$ 132.27 million $ 990,575
Feb 6, 2019 $ 0.131
-10.64%
$ 131.43 million $ 975,054
Feb 5, 2019 $ 0.147
+4.30%
$ 147.11 million $ 1.18 million
Feb 4, 2019 $ 0.141
-7.54%
$ 141.03 million $ 938,720
Feb 3, 2019 $ 0.153
-0.95%
$ 152.53 million $ 1.11 million
Feb 2, 2019 $ 0.154
-0.08%
$ 153.82 million $ 1.13 million
Feb 1, 2019 $ 0.154
-8.06%
$ 154.08 million $ 1.18 million
Jan 31, 2019 $ 0.168
+4.84%
$ 167.62 million $ 1.33 million
Jan 30, 2019 $ 0.16
-11.34%
$ 159.82 million $ 1.16 million
Jan 29, 2019 $ 0.18
-11.66%
$ 180.2 million $ 1.35 million
Jan 28, 2019 $ 0.204
+2.97%
$ 98.81 million $ 1.58 million
Jan 27, 2019 $ 0.198
-7.58%
$ 198.05 million $ 1.54 million
Jan 26, 2019 $ 0.214
-4.34%
$ 214.33 million $ 1.61 million
Jan 25, 2019 $ 0.224
+1.88%
$ 108.58 million $ 1.97 million
Jan 24, 2019 $ 0.22
-0.83%
$ 106.55 million $ 1.71 million
Jan 23, 2019 $ 0.222
+0.98%
$ 107.43 million $ 194,118
Jan 22, 2019 $ 0.22
+4.51%
$ 219.66 million $ 1.75 million
Jan 21, 2019 $ 0.21
-2.52%
$ 101.87 million $ 1.69 million
Jan 20, 2019 $ 0.216
-0.67%
$ 215.76 million $ 1.15 million
Jan 19, 2019 $ 0.218
+17.36%
$ 105.59 million $ 142,323
Jan 18, 2019 $ 0.186
-5.38%
$ 185.64 million $ 1.44 million
Jan 17, 2019 $ 0.196
-1.57%
$ 196.1 million $ 1.35 million
Jan 16, 2019 $ 0.199
-0.55%
$ 199.3 million $ 1.43 million
Jan 15, 2019 $ 0.201
-7.54%
$ 200.51 million $ 1.4 million
Jan 14, 2019 $ 0.217
+20.89%
$ 217.02 million $ 1.11 million
Jan 13, 2019 $ 0.179
-1.09%
$ 86.9 million $ 572,474
Jan 12, 2019 $ 0.181
-4.65%
$ 181.32 million $ 1.34 million
Jan 11, 2019 $ 0.19
-0.22%
$ 190.13 million $ 1.31 million
Jan 10, 2019 $ 0.191
-18.75%
$ 190.5 million $ 1.34 million
Jan 9, 2019 $ 0.235
-2.74%
$ 113.62 million $ 1.74 million
Jan 8, 2019 $ 0.241
-5.02%
$ 241.14 million $ 1.71 million
Jan 7, 2019 $ 0.254
-4.23%
$ 122.92 million $ 1.32 million
Jan 6, 2019 $ 0.265
+6.90%
$ 264.84 million $ 2 million
Jan 5, 2019 $ 0.248
+2.82%
$ 247.81 million $ 1.67 million
Jan 4, 2019 $ 0.241
-8.95%
$ 116.76 million $ 1.95 million
Jan 3, 2019 $ 0.265
+6.84%
$ 264.74 million $ 2.5 million
Jan 2, 2019 $ 0.247
-1.47%
$ 247.29 million $ 2.06 million
Jan 1, 2019 $ 0.251
+22.64%
$ 121.46 million $ 2.1 million
Dec 31, 2018 $ 0.204
+15.11%
$ 98.99 million $ 1.53 million
Dec 30, 2018 $ 0.177
+1.77%
$ 177.49 million $ 1.25 million
Dec 29, 2018 $ 0.174
-6.57%
$ 84.49 million $ 1.4 million