RChain (REV) historical data and Live price

rchain

RChain

REV
$ 0.031018 -4.826 % 0.00000269 BTC
MARKET CAP
14.978 M
24H VOLUME
243.076 k
CIRC.SUPPLY
482.89 M
MAX SUPPLY
Rank397
1H -2.10 %
24H -4.83 %
7D -17.17 %
EXPLORER
COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
8/11/200.0330.0360.030.032212,401.97815,224,377.374
8/10/200.0330.0340.0310.033260,223.71915,807,538.337
8/9/200.0310.0370.030.033192,313.16615,722,101.054
8/8/200.0330.0350.0310.031163,018.81415,121,250.558
8/7/200.0360.0380.0320.033211,651.42416,061,613.848
8/6/200.0360.0370.0330.036237,910.7517,547,840.333
8/5/200.0380.0390.0340.036229,692.6117,457,155.848
8/4/200.040.040.0360.038222,351.79518,562,316.903
8/3/200.0410.0420.0380.04197,614.04819,317,876.812
8/2/200.0460.0470.0380.041260,368.0819,790,069.402
8/1/200.0380.0490.0370.046334,829.3122,297,310.365
7/31/200.0390.040.0360.038212,172.24618,489,721.8
7/30/200.0380.0460.0340.039251,687.85818,947,414.702
7/29/200.0360.0410.0360.038192,551.31818,544,378.164
7/28/200.0440.0440.0340.037215,325.90217,695,510.268
7/27/200.0470.0480.0410.044345,614.75221,093,415.589
7/26/200.0480.0480.0440.047309,030.48722,720,859.496
7/25/200.0480.0490.0450.048226,080.1922,953,880.179
7/24/200.050.050.0480.048153,158.73423,226,017.65
7/23/200.0520.0520.0480.05242,105.63123,959,298.591
7/22/200.0510.0520.0490.052227,166.81525,125,196.015
7/21/200.050.0530.0490.051299,951.24724,431,274.713
7/20/200.0490.0530.0470.05384,810.54524,272,694.259
7/19/200.050.0510.0470.049327,708.08923,597,040.963
7/18/200.050.0510.0470.05382,775.45124,367,524.904
7/17/200.050.0520.0470.05278,743.25724,383,666.695
7/16/200.050.0520.050.05244,567.7724,361,577.015
7/15/200.0510.0520.0490.05200,891.96224,355,404.352
7/14/200.0530.0530.0490.051329,922.98324,639,794.009
7/13/200.050.0580.0470.053689,687.97425,595,694.382
7/12/200.0550.0560.0480.05468,683.09723,903,658.074
7/11/200.0580.0630.0530.055458,738.95126,679,030.887
7/10/200.0580.0590.050.058530,426.18127,803,847.39
7/9/200.0390.0590.0390.058903,467.20228,134,049.635
7/8/200.0350.0390.0350.039691,030.83518,948,537.518
7/7/200.0370.040.0350.035499,582.68417,050,743.703
4/22/200.0110.0110.0110.01104,020,174.415
4/21/200.0110.0110.0110.01104,020,174.415
4/20/200.0110.0110.0110.01104,020,174.415
4/19/200.0110.0110.0110.01104,020,174.415
4/18/200.0110.0110.0110.01104,020,174.415
4/17/200.0110.0110.0110.01104,020,174.415
4/16/200.010.0110.010.01104,020,174.415
4/15/200.0120.0120.010.01300.0643,794,215.231
4/14/200.010.0120.010.012847.6844,398,572.073
4/13/200.0120.0120.010.01779.7553,858,717.958
4/12/200.0110.0130.0110.012749.6444,555,807.786
4/11/200.0120.0120.010.011746.4294,198,190.571
4/10/200.0130.0130.010.012767.7544,308,274.957
4/9/200.0130.0140.0120.013883.6184,802,573.133
4/8/200.0140.0140.0130.0131,047.9664,963,306.291
4/7/200.0140.0150.0130.0142,179.0845,148,409.049
4/6/200.0120.0140.0110.0141,939.4445,071,352
4/5/200.0130.0130.0110.0121,874.7424,443,905.142
4/4/200.0120.0140.0110.0132,052.4574,698,112.355
4/3/200.0130.0130.0120.0121,756.3074,481,832.679
4/2/200.0130.0140.0120.0131,720.5794,731,718.373
4/1/200.0120.0130.0110.0131,578.4774,936,485.934
3/31/200.0110.0120.0110.0121,727.3124,429,797.421
3/30/200.0110.0130.010.0121,728.9664,307,720.46
3/29/200.0120.0120.0110.0111,726.2014,001,342.322
3/28/200.0120.0120.0110.0121,601.6064,314,634.867
3/27/200.0120.0130.0110.0121,810.1624,610,134.794
3/26/200.0130.0130.0110.0122,075.2424,590,510.788
3/25/200.0120.0130.0110.0131,646.8434,815,900.193
3/24/200.0110.0130.0110.0121,893.3154,582,611.42
3/23/200.0110.0120.010.0111,913.2834,280,584.639
3/22/200.0130.0130.010.0111,608.9364,185,571.431
3/21/200.0120.0130.0120.0131,999.6694,867,201.271
3/20/200.0110.0140.0110.012972.1534,542,547.604
3/19/200.0090.0120.0090.0111,482.7284,230,688.095
3/18/200.010.0110.0090.0091,215.4513,376,639.368
3/17/200.0090.0110.0090.011,236.9973,812,161.514
3/16/200.010.010.0080.0091,120.4813,494,602.096
3/15/200.0110.0110.0090.011,285.5313,709,594.499
3/14/200.0110.0120.0110.0111,405.5294,118,499.914
3/13/200.010.0120.0090.0111,562.1954,247,986.978
3/12/200.0170.0170.010.011,366.1983,891,834.485
3/11/200.0160.0170.0150.0171,928.6946,298,004.752
3/10/200.0160.0170.0160.0162,321.336,114,711.35
3/9/200.0170.0170.0160.0162,375.7146,158,664.822
3/8/200.0190.0190.0160.0172,777.4496,203,954.916
3/7/200.020.020.0180.0192,708.2777,020,539.099
3/6/200.0190.020.0180.0193,316.7587,258,058.275
3/5/200.0190.020.0180.0192,774.7287,097,211.001
3/4/200.0180.0190.0180.0182,792.6336,904,735.524
3/3/200.0180.0190.0180.0182,615.6766,629,777.84
3/2/200.0180.0190.0170.0182,877.9126,746,911.004
3/1/200.0180.0190.0160.0182,776.6576,752,983.745
2/29/200.0150.0180.0150.0182,349.9846,677,158.058