RChain (REV) historical data and Live price

rchain

RChain

REV
$ 0.027986 -0.594 % 0.00000255 BTC
MARKET CAP
13.514 M
24H VOLUME
205.55 k
CIRC.SUPPLY
482.89 M
MAX SUPPLY
Rank430
1H -1.53 %
24H -0.59 %
7D -9.15 %
EXPLORER
COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
9/19/200.0280.0290.0250.025171,540.68612,069,545.69
9/18/200.0260.0290.0240.028197,884.28813,551,311.607
9/17/200.0270.030.0260.026169,520.34312,618,288.233
9/16/200.0290.0320.0270.027169,181.6113,194,768.346
9/15/200.0290.0310.0270.03176,184.62914,245,701.916
9/14/200.0290.0310.0260.029232,646.76214,170,231.559
9/13/200.0320.0320.0280.029204,815.59914,115,335.884
9/12/200.0340.0340.030.032189,186.21715,267,717.594
9/11/200.030.0340.0280.034215,803.36316,306,098.709
9/10/200.0330.0340.0290.03203,668.7714,409,010.131
9/9/200.0320.0340.0320.033175,293.18115,912,389.032
9/8/200.0320.0350.0320.033208,919.73515,805,015.017
9/7/200.0320.0340.0310.032184,823.02215,693,100.943
9/6/200.0340.0340.0310.032166,826.08315,596,834.679
9/5/200.0330.0350.0320.034201,503.9416,337,545.324
9/4/200.0310.0350.0310.033194,287.80816,134,213.315
9/3/200.0340.0360.0310.031212,255.43815,103,339.805
9/2/200.0340.0370.0320.035231,396.63616,681,709.853
9/1/200.0330.0350.030.034241,921.97916,207,923.464
8/31/200.0340.0360.0320.033235,641.6915,981,855.84
8/30/200.0350.0380.0330.034245,133.69816,493,055.563
8/29/200.0330.0370.0320.035193,166.03817,015,980.531
8/28/200.0310.0350.0310.033189,466.52316,154,420.312
8/27/200.0340.0340.0310.031221,795.98114,956,634.293
8/26/200.0350.0360.0330.034193,470.19816,390,574.255
8/25/200.0340.0370.0320.035254,731.83316,962,381.355
8/24/200.0320.0360.0320.035227,868.36116,667,423.173
8/23/200.0340.0350.0320.032203,726.66715,688,898.116
8/22/200.0310.0340.0310.034180,489.64916,255,109.312
8/21/200.0320.0340.0310.031215,423.29515,200,315.179
8/20/200.0320.0340.0310.032177,810.75415,635,270.941
8/19/200.0310.0330.0280.032200,682.67715,278,749.868
8/18/200.0340.0350.030.031234,799.61914,777,315.64
8/17/200.0330.0350.0280.034298,278.43416,638,799.754
8/16/200.0310.0340.0310.033163,362.52416,008,650.912
8/15/200.030.0340.0280.031198,588.37214,947,197.92
8/14/200.030.0340.0280.03195,672.28714,570,907.918
8/13/200.0310.0320.0290.03183,735.53114,565,034.631
8/12/200.0320.0330.0290.031220,798.45615,117,268.168
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