Revolve Games Historical Data

RPG Page 7
Download
Date Close Price change Market cap Trading volume
Apr 4, 2023 $ 0.0299
+0.75%
$ 2.84 million $ 837
Apr 3, 2023 $ 0.0297
-1.14%
$ 2.82 million $ 1,211
Apr 2, 2023 $ 0.03
-0.13%
$ 2.85 million $ 6
Apr 1, 2023 $ 0.03
-0.02%
$ 2.85 million $ 6
Mar 31, 2023 $ 0.032
+0.05%
$ 3.04 million $ 16
Mar 30, 2023 $ 0.032
+0.65%
$ 3.04 million $ 19
Mar 29, 2023 $ 0.0318
-0.17%
$ 3.02 million $ 1
Mar 28, 2023 $ 0.0291
-0.03%
$ 2.77 million $ 20,090
Mar 27, 2023 $ 0.0291
-18.03%
$ 2.77 million $ 20,091
Mar 24, 2023 $ 0.0368
-0.38%
$ -- $ 0
Mar 23, 2023 $ 0.0369
-2.28%
$ 3.51 million $ 1
Mar 22, 2023 $ 0.0378
+11.52%
$ 3.59 million $ 141
Mar 21, 2023 $ 0.0339
-11.63%
$ 3.22 million $ 29,293
Mar 20, 2023 $ 0.0383
+3.09%
$ 3.64 million $ 65,870
Mar 19, 2023 $ 0.0373
+0.16%
$ 3.55 million $ 1,521
Mar 18, 2023 $ 0.0373
+0.80%
$ 3.54 million $ 467
Mar 17, 2023 $ 0.0371
+0.00%
$ 3.52 million $ 6,896
Mar 16, 2023 $ 0.037
+8.70%
$ 3.52 million $ 19,872
Mar 15, 2023 $ 0.0341
-5.55%
$ 3.24 million $ 34,263
Mar 14, 2023 $ 0.0361
-0.10%
$ 3.43 million $ 6,652
Mar 13, 2023 $ 0.0362
+0.32%
$ 3.43 million $ 7,724
Mar 12, 2023 $ 0.036
+8.36%
$ 3.42 million $ 4,509
Mar 11, 2023 $ 0.0332
+3.53%
$ 3.15 million $ 3,203
Mar 10, 2023 $ 0.0321
+0.13%
$ 3.05 million $ 3,220
Mar 9, 2023 $ 0.032
+2.93%
$ 3.04 million $ 3,670
Mar 8, 2023 $ 0.0332
+51.04%
$ 3.15 million $ 2,376
Mar 7, 2023 $ 0.022
-24.39%
$ 2.09 million $ 4,261
Mar 6, 2023 $ 0.029
+6.70%
$ 2.76 million $ 26,767
Mar 5, 2023 $ 0.0272
-9.54%
$ 2.59 million $ 29,922
Mar 4, 2023 $ 0.0301
-2.99%
$ 2.86 million $ 4,058
Mar 3, 2023 $ 0.031
+6.90%
$ 2.95 million $ 2,793
Mar 2, 2023 $ 0.029
-6.32%
$ 2.76 million $ 1,643
Mar 1, 2023 $ 0.031
-3.44%
$ 2.94 million $ 6,296
Feb 28, 2023 $ 0.0321
-17.66%
$ 3.05 million $ 6,038
Feb 27, 2023 $ 0.039
+0.03%
$ 3.7 million $ 7,496
Feb 26, 2023 $ 0.039
+11.56%
$ 3.7 million $ 4,618
Feb 25, 2023 $ 0.0349
-8.46%
$ 3.32 million $ 3,299
Feb 24, 2023 $ 0.0381
-15.29%
$ 3.62 million $ 28,377
Feb 23, 2023 $ 0.045
+31.44%
$ 4.27 million $ 3,956
Feb 22, 2023 $ 0.0342
-27.15%
$ 3.25 million $ 30,450
Feb 21, 2023 $ 0.046
+9.50%
$ 4.37 million $ 5,835
Feb 15, 2023 $ 0.0384
-0.16%
$ -- $ 18,561
Feb 14, 2023 $ 0.0385
-0.11%
$ 3.66 million $ 18,597
Feb 8, 2023 $ 0.0448
+0.33%
$ -- $ 24,099
Feb 7, 2023 $ 0.0446
-0.19%
$ 4.24 million $ 24,015
Feb 6, 2023 $ 0.0597
-0.15%
$ 5.67 million $ 17,367
Feb 5, 2023 $ 0.0597
+1.40%
$ 5.68 million $ 154,712
Feb 4, 2023 $ 0.0589
-7.42%
$ 5.6 million $ 89,519
Feb 3, 2023 $ 0.0637
+130.20%
$ 6.05 million $ 75,018
Feb 2, 2023 $ 0.0276
+0.36%
$ 2.63 million $ 30,047