RChain (REV) historical data and Live price

rchain

RChain

REV
$ 0.159145 + 2.807 % 0.00000458 BTC
MARKET CAP
97.67 M
24H VOLUME
89.085 k
CIRC.SUPPLY
613.715 M
MAX SUPPLY
Rank280
1H 0.67 %
24H 2.81 %
7D 34.74 %
EXPLORER 1
CODE
WHITE PAPER
WEBSITE
COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
7/24/210.1310.1580.130.156133,471.0395,847,942.53
7/23/210.1260.1310.1240.13189,788.3380,623,446.84
7/22/210.1240.1270.1220.12680,99477,527,834.27
7/21/210.1130.1270.1120.124149,515.9976,124,978.63
7/20/210.1150.1160.1110.113122,195.469,525,434.55
7/19/210.1190.1190.1130.115126,123.7170,331,735.94
7/18/210.1180.1220.1170.11995,201.972,939,436.36
7/17/210.1170.1210.1160.11867,699.0772,465,784.52
7/16/210.1190.1210.1160.117104,697.3372,015,429.33
7/15/210.1230.1260.1170.118105,153.372,694,653.66
7/14/210.110.1360.1090.123107,184.3275,648,824.49
7/13/210.1030.1150.1020.11181,350.3467,233,443.43
7/12/210.1090.1120.10.103213,468.5162,961,000.02
7/11/210.1130.1140.1050.109186,255.7867,070,360.37
7/10/210.1180.1190.1060.113177,864.1569,039,336.05
7/9/210.1110.130.110.118165,066.9572,283,467.92
7/8/210.1310.1310.110.111203,782.4967,963,479.93
7/7/210.1330.1370.1290.131164,802.6780,347,465.03
7/6/210.1260.1480.1260.133170,421.7681,509,305.61
7/5/210.1560.1560.1250.126239,784.8177,411,996.67
7/4/210.1540.1590.1530.156193,887.2895,565,962.96
7/3/210.1470.1570.1460.154165,674.8494,637,418.75
7/2/210.1570.1580.1450.147176,577.2290,235,610.01
7/1/210.1620.1620.1560.157177,566.4396,372,741.31
6/30/210.1630.1650.1560.162193,075.8999,104,750.01
6/29/210.1670.1710.1560.163277,698.66100,244,713.48
6/28/210.1660.1720.1640.168199,460.96102,762,196.37
6/27/210.1530.1670.1530.165195,132.23101,516,245.63
6/26/210.1670.1670.1470.153240,608.8993,701,547.75
6/25/210.1760.1830.1640.167225,389.91102,514,370.39
6/24/210.1980.210.1520.176209,995.93108,197,505.73
6/23/210.1210.220.0880.198472,888.02121,382,331.54
6/22/210.1160.1270.0860.121522,664.5474,287,191.89
6/21/210.1540.1570.1150.116473,101.4670,992,040.72
6/20/210.1710.1730.1450.154308,886.3174,460,600.52
6/19/210.1840.1890.1710.171457,797.0182,502,065.49
6/18/210.2150.220.180.184493,244.4888,917,155.47
6/17/210.2140.2170.2010.215171,671.26103,653,753.77
6/16/210.2270.2290.2110.214373,226.39103,135,846.59
6/15/210.2290.2340.2170.227353,965.23109,803,539.83
6/14/210.2490.2560.1250.229681,731.37110,655,120.85
6/13/210.2320.2530.2150.249458,920.59120,222,782.06
6/12/210.260.2630.2280.232471,553.95112,130,259.84
6/11/210.2760.2810.2590.26347,744125,587,984.84
6/10/210.2730.280.2660.275446,254.27132,984,747.41
6/9/210.2890.290.2660.273543,901.52131,865,396.99
6/7/210.2940.3380.2840.303513,359.49146,047,723.59
6/6/210.2720.2940.2720.294425,717.52141,876,659.23
6/5/210.2760.2910.2550.272505,260.13131,450,873.51
6/4/210.3070.310.2430.2761,039,260133,376,792.38
6/3/210.3660.3780.2950.307876,853.91148,045,656.6
6/2/210.3430.3830.320.366598,507.65176,813,353.25
6/1/210.390.3970.3310.343735,312.84165,497,639.86
5/31/210.4050.4050.3320.389786,301.31187,969,164.36
5/30/210.5040.5190.3910.4051,390,246.19195,359,114.07
5/29/210.4080.5590.4080.5041,491,097.77243,152,681.47
5/28/210.420.4370.380.408698,460.11196,816,990.53
5/27/210.3940.420.3610.42374,763.15202,898,939.45
5/26/210.370.40.3550.394587,916.14190,302,223.59
5/25/210.3490.370.3150.37461,062.29178,746,584.28
5/24/210.2940.3490.2550.349508,666.81168,648,616.16
5/23/210.2740.320.2220.294764,506.79141,886,106.62
5/22/210.3360.3410.240.274763,680.83132,051,138.24
5/21/210.3810.3860.3210.336707,679162,221,862.78
5/1/210.4980.4990.4160.461925,611.88222,753,956.46
4/30/210.3740.5790.3690.4982,066,754.85240,530,187.43
4/29/210.3730.4270.3630.374830,427.17180,624,866.64
4/29/210.3730.4270.3630.374830,427.17180,624,866.64
4/28/210.3980.4150.3580.373563,539.07179,978,208.46
4/27/210.350.4140.3460.398597,543.75192,129,604.5
4/26/210.310.3550.310.35644,879.73169,117,893.82
4/25/210.2990.3540.2550.31616,065.72149,577,487.66
4/24/210.3460.350.2890.299459,795.27144,357,911.8
4/23/210.390.3990.3020.346920,146.3166,849,508.96
4/22/210.4040.4320.390.39706,423.31188,358,433.86
4/21/210.4090.4240.3940.404876,217.82194,854,686.11
4/20/210.4180.4380.390.409795,914.35197,651,212.83
4/19/210.4550.4890.4070.418778,840.63201,705,994.63
4/18/210.5150.5290.4150.4551,289,966.78219,657,274.52
4/17/210.4970.5460.4740.515902,952.93248,483,104.8
4/16/210.4030.6260.3830.4972,313,116.79240,089,968.19
4/15/210.3810.4330.3480.4041,288,538.8194,792,452.49
4/14/210.3950.4130.3810.3811,048,683.17184,083,464.05
4/13/210.3450.4090.3440.3951,608,092.02190,878,882.06
4/12/210.3710.380.320.3451,099,184.81166,322,153.59
4/11/210.380.40.3580.371901,043.05179,038,689.34
4/10/210.4090.420.3520.381,095,677.8183,632,721.82
4/9/210.350.4460.3240.4091,734,232.8197,438,088.65
4/8/210.2720.350.260.351,249,345.02168,987,481.93
4/7/210.2650.2820.250.272535,409.76131,473,581.96