×
Revain Revain (R)
0.14098200 USD (-5.37%)
0.00003550 BTC

Share Watch
1 hour
-0.4%
24 hours
-5.37%
7 days
-8.75%
Market Cap
$68,298,500 USD
Volume (24h)
$710,830 USD
Circulating Supply
484,450,000 R
Total Supply
484,450,000 R
Max Supply
484,450,000 R
R
USD

RevainRevain (R) 30 Days Historical Price Data

Revain Historical Price Data in USD

# Time Open High Low Close Volume
1 Feb 20, 2019 $0.14892504 $0.16957125 $0.13742539 $0.13770075 $735,062.38
2 Feb 19, 2019 $0.14554825 $0.15444300 $0.14371252 $0.14918649 $1,350,156.25
3 Feb 18, 2019 $0.14339024 $0.15129153 $0.14120068 $0.14651553 $1,815,539.12
4 Feb 17, 2019 $0.14411584 $0.14515208 $0.13446034 $0.14259031 $1,613,582.25
5 Feb 16, 2019 $0.14158174 $0.14685762 $0.14093336 $0.14286532 $1,729,351.62
6 Feb 15, 2019 $0.15102698 $0.15306138 $0.14177313 $0.14306191 $1,874,501.50
7 Feb 14, 2019 $0.15371899 $0.15592657 $0.15124181 $0.15231185 $1,836,300
8 Feb 13, 2019 $0.14498831 $0.15723479 $0.14407277 $0.15440036 $1,795,058
9 Feb 12, 2019 $0.14545731 $0.14900562 $0.14308929 $0.14413604 $1,805,957.75
10 Feb 11, 2019 $0.15862791 $0.16034593 $0.14314167 $0.14473359 $1,851,748.50
11 Feb 10, 2019 $0.16033243 $0.16155951 $0.15781477 $0.15830842 $1,899,121.25
12 Feb 09, 2019 $0.15817770 $0.16362554 $0.15148190 $0.15981402 $1,801,714.25
13 Feb 08, 2019 $0.14106414 $0.15895790 $0.13983627 $0.15751293 $1,356,520.38
14 Feb 07, 2019 $0.14417887 $0.14648043 $0.14029694 $0.14136858 $1,520,602
15 Feb 06, 2019 $0.14921188 $0.14921188 $0.14105880 $0.14420633 $1,376,010.75
16 Feb 05, 2019 $0.14160511 $0.15144975 $0.13516872 $0.14668359 $998,282.75
17 Feb 04, 2019 $0.16084757 $0.16101938 $0.13137905 $0.14143850 $1,593,349.25
18 Feb 03, 2019 $0.16192067 $0.16382359 $0.15527752 $0.15736172 $1,677,505.12
19 Feb 02, 2019 $0.16351776 $0.16587102 $0.15973385 $0.16079536 $1,782,307.75
20 Feb 01, 2019 $0.17252065 $0.17862490 $0.15174814 $0.16604918 $1,609,479.75
21 Jan 31, 2019 $0.17259803 $0.18332233 $0.17140414 $0.17274164 $1,891,334.50
22 Jan 30, 2019 $0.19314800 $0.19757055 $0.16153978 $0.17194287 $2,563,448.25
23 Jan 29, 2019 $0.21820056 $0.21861522 $0.18657696 $0.19415992 $3,182,141.75
24 Jan 28, 2019 $0.20251529 $0.28015929 $0.19703461 $0.21756423 $3,007,702.75
25 Jan 27, 2019 $0.22475928 $0.22875836 $0.20144902 $0.20256817 $3,237,276.25
26 Jan 26, 2019 $0.22717525 $0.23233885 $0.22166009 $0.22680590 $2,884,187.50
27 Jan 25, 2019 $0.22325665 $0.22818379 $0.22061035 $0.22818379 $2,568,748.75
28 Jan 24, 2019 $0.22506736 $0.22562458 $0.21616787 $0.22302812 $2,223,250.25
29 Jan 23, 2019 $0.22153577 $0.22934581 $0.22050545 $0.22519633 $3,234,953
30 Jan 22, 2019 $0.22178921 $0.22446036 $0.21418130 $0.22048432 $3,089,928.75

* All Date/Time are in UTC time.