Revenue Coin Historical Data

RVC Page 6
Download
Date Close Price change Market cap Trading volume
Jun 6, 2025 $ 0.000679
-0.50%
$ 541,690 $ 6
Jun 5, 2025 $ 0.000683
-0.10%
$ 544,394 $ 15
Jun 4, 2025 $ 0.00068
+0.60%
$ 542,662 $ 2
Jun 3, 2025 $ 0.000676
-2.38%
$ 539,437 $ 31
Jun 2, 2025 $ 0.000693
+0.55%
$ 552,435 $ 58
Jun 1, 2025 $ 0.000689
+1.76%
$ 549,817 $ 10
May 31, 2025 $ 0.000679
-0.06%
$ 541,864 $ 8
May 30, 2025 $ 0.00068
-0.11%
$ 541,942 $ 9
May 29, 2025 $ 0.000681
-0.55%
$ 542,898 $ 9
May 28, 2025 $ 0.000685
-0.19%
$ 546,578 $ 3
May 27, 2025 $ 0.000686
-0.47%
$ 547,368 $ 5
May 26, 2025 $ 0.00069
-0.22%
$ 549,945 $ 2
May 25, 2025 $ 0.000695
+1.19%
$ 554,230 $ 3
May 24, 2025 $ 0.000687
+2.76%
$ 547,689 $ 5
May 23, 2025 $ 0.000668
-2.89%
$ 532,966 $ 10
May 22, 2025 $ 0.000688
-2.27%
$ 548,835 $ 224
May 21, 2025 $ 0.000705
+1.08%
$ 561,984 $ 20
May 20, 2025 $ 0.000696
-2.46%
$ 554,720 $ 8
May 19, 2025 $ 0.000713
-0.01%
$ 568,722 $ 97
May 18, 2025 $ 0.000713
+3.43%
$ 568,761 $ 46
May 17, 2025 $ 0.000689
-1.70%
$ 549,897 $ 103
May 16, 2025 $ 0.0007
-0.30%
$ 558,673 $ 7
May 15, 2025 $ 0.000703
-1.01%
$ 560,336 $ 755
May 14, 2025 $ 0.000708
+0.41%
$ 564,980 $ 7
May 13, 2025 $ 0.000703
+0.71%
$ 560,808 $ 18
May 12, 2025 $ 0.000699
-1.84%
$ 557,482 $ 36
May 11, 2025 $ 0.000712
-9.11%
$ 567,883 $ 36
May 10, 2025 $ 0.000793
+9.95%
$ 632,203 $ 1
Apr 6, 2025 $ 0.000776
+0.00%
$ 619,016 $ 11
Apr 5, 2025 $ 0.00079
-0.15%
$ 629,901 $ 1
Apr 3, 2025 $ 0.000833
+5.32%
$ -- $ 21
Mar 30, 2025 $ 0.000821
+0.00%
$ 654,568 $ 4
Mar 29, 2025 $ 0.000806
+0.08%
$ 643,122 $ 1
Mar 27, 2025 $ 0.000798
+2.84%
$ -- $ 149
Mar 23, 2025 $ 0.0008
+0.00%
$ 1.38 million $ 9
Mar 22, 2025 $ 0.000804
-0.85%
$ -- $ 91
Mar 20, 2025 $ 0.000802
-3.38%
$ -- $ 14
Mar 16, 2025 $ 0.000815
+0.00%
$ 649,496 $ 9
Mar 15, 2025 $ 0.000815
+1.30%
$ -- $ 4
Mar 13, 2025 $ 0.000815
+0.29%
$ -- $ 1,210
Mar 9, 2025 $ 0.000722
+0.00%
$ 1.25 million $ 19
Mar 8, 2025 $ 0.000685
-0.22%
$ -- $ 950
Mar 6, 2025 $ 0.000706
+4.17%
$ -- $ 46
Mar 2, 2025 $ 0.000695
+0.00%
$ 553,674 $ 9
Mar 1, 2025 $ 0.000679
-0.18%
$ -- $ 17
Feb 27, 2025 $ 0.000691
+1.22%
$ -- $ 160
Feb 23, 2025 $ 0.000673
+0.00%
$ 535,814 $ 6
Feb 22, 2025 $ 0.000679
-1.37%
$ -- $ 513
Feb 20, 2025 $ 0.00306
-2.54%
$ -- $ 2,471
Feb 19, 2025 $ 0.00317
+154.19%
$ 2.52 million $ 2,565