Revain Revain (R)
0.11701600 USD (-6.27%)
0.00002097 BTC

Share Watch
1 hour
0.75%
24 hours
-6.27%
7 days
-4.74%
Market Cap
$56,688,300 USD
Volume (24h)
$1,818,870 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 Apr 22, 2019 $0.12710701 $0.13174997 $0.12417672 $0.13061926 $1,678,664.25
2 Apr 21, 2019 $0.13538145 $0.13577618 $0.12282006 $0.12731944 $1,828,414.38
3 Apr 20, 2019 $0.12967916 $0.13593496 $0.12942488 $0.13501929 $1,794,228
4 Apr 19, 2019 $0.12495842 $0.12981722 $0.12400851 $0.12910335 $1,788,806.38
5 Apr 18, 2019 $0.12651208 $0.12651208 $0.12327465 $0.12454071 $1,763,795.50
6 Apr 17, 2019 $0.12436863 $0.12579070 $0.12256701 $0.12495112 $986,540.06
7 Apr 16, 2019 $0.12394180 $0.12749766 $0.12149858 $0.12392950 $872,995.75
8 Apr 15, 2019 $0.12818705 $0.12976931 $0.12258001 $0.12437293 $800,255.38
9 Apr 14, 2019 $0.12608027 $0.12895475 $0.12424120 $0.12827124 $859,265.69
10 Apr 13, 2019 $0.12497112 $0.13286848 $0.12440763 $0.12579519 $929,553.62
11 Apr 12, 2019 $0.13171291 $0.13784388 $0.12510630 $0.12510630 $905,355.94
12 Apr 11, 2019 $0.15372404 $0.15437208 $0.13039787 $0.13197552 $958,362.19
13 Apr 10, 2019 $0.14926580 $0.16609021 $0.14878982 $0.15314621 $899,610.25
14 Apr 09, 2019 $0.15271001 $0.15321241 $0.14637011 $0.14880854 $1,018,500.12
15 Apr 08, 2019 $0.15121977 $0.16476718 $0.14750919 $0.15068287 $1,153,628.38
16 Apr 07, 2019 $0.14960200 $0.15734516 $0.14662139 $0.15181552 $880,450.75
17 Apr 06, 2019 $0.15286621 $0.15676282 $0.14880008 $0.14934513 $859,685.19
18 Apr 05, 2019 $0.15694487 $0.15752275 $0.14513250 $0.15322138 $920,021.31
19 Apr 04, 2019 $0.16490494 $0.16675712 $0.15492056 $0.15674543 $1,221,520.12
20 Apr 03, 2019 $0.13380744 $0.15430231 $0.13303587 $0.14597619 $914,763.88
21 Apr 02, 2019 $0.12637778 $0.13806261 $0.12462028 $0.13547999 $654,691.44
22 Apr 01, 2019 $0.12723352 $0.12729038 $0.12437578 $0.12534614 $930,081.75
23 Mar 31, 2019 $0.13071720 $0.13080259 $0.12659536 $0.12659536 $771,696.56
24 Mar 30, 2019 $0.13007335 $0.13673638 $0.12823765 $0.13069895 $775,077.06
25 Mar 29, 2019 $0.12876350 $0.13072187 $0.12749916 $0.13013367 $803,211.69
26 Mar 28, 2019 $0.13111603 $0.13358013 $0.12766132 $0.12771584 $816,627
27 Mar 27, 2019 $0.13211204 $0.13509035 $0.12612882 $0.13029532 $1,092,181.62
28 Mar 26, 2019 $0.13188130 $0.13434796 $0.13089807 $0.13117151 $1,031,611.31
29 Mar 25, 2019 $0.13888924 $0.13902776 $0.13054322 $0.13117990 $1,005,424.88
30 Mar 24, 2019 $0.14082970 $0.14304367 $0.13673010 $0.13859828 $705,859.31

* All Date/Time are in UTC time.