RChain (REV) historical data and Live price

rchain

RChain

REV
$ 0.212144 -19.496 % 0.00000471 BTC
MARKET CAP
102.409 M
24H VOLUME
399.491 k
CIRC.SUPPLY
482.733 M
MAX SUPPLY
Rank264
1H 0.77 %
24H -19.50 %
7D 16.58 %
EXPLORER 1
CODE
WHITE PAPER
WEBSITE
COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
2/27/210.2680.2850.1980.212415,393.68102,482,507.8
2/26/210.170.2860.160.268805,097.69129,302,977.08
2/25/210.180.1910.1570.17410,029.5381,888,517.04
2/24/210.1580.2130.140.18304,369.4186,964,102.15
2/23/210.1430.1990.1350.158352,740.5376,223,263.91
2/22/210.2610.2870.1280.143578,742.169,008,184.08
2/21/210.1690.310.1570.261965,496.62126,003,355.54
2/20/210.1240.1790.110.169764,481.9881,763,460.14
2/19/210.1030.1250.0950.124580,559.159,790,870.57
2/18/210.0730.1130.0730.103531,023.9249,724,550.22
2/17/210.0570.080.0570.073605,362.8735,150,307.41
2/16/210.0430.0570.0420.057460,375.1427,576,419.72
2/15/210.0420.0450.040.043339,720.8920,927,159.9
2/14/210.0430.0430.040.042312,375.1420,308,169.38
2/13/210.0420.0440.0390.043330,637.3620,769,882.17
2/12/210.0440.0440.040.042317,150.1920,347,959.66
2/11/210.0390.0440.0390.044317,599.0421,303,687.23
2/10/210.0390.0430.0380.039285,142.6918,937,123.32
2/9/210.0410.0430.0360.039333,836.6318,633,245.41
2/8/210.0420.0440.0390.041397,019.1119,910,568.67
2/7/210.0370.0420.0360.042308,484.2320,134,631.91
2/6/210.0390.0390.0360.037334,991.8717,752,093.5
2/5/210.0360.040.0360.039298,283.5518,829,027.38
2/4/210.0390.040.0350.036292,502.1417,373,895.19
2/3/210.0380.0410.0350.039340,553.8218,821,394.56
2/2/210.0360.0390.0340.038305,246.1418,220,383.04
2/1/210.0340.0370.0330.036336,293.7417,312,258.9
1/31/210.0420.0420.0330.034244,674.9216,377,980.51
1/30/210.0280.0420.0270.042294,725.4220,247,986.25
1/29/210.0420.0440.0220.028465,263.0313,750,339.14
1/28/210.0360.0460.0350.045410,635.16621,523,334.417
1/27/210.0420.0420.0330.036271,836.98517,404,503.737
1/26/210.0360.0470.0360.042322,319.68520,179,614.239
1/25/210.0230.040.0230.036412,421.17817,377,780.495
1/24/210.0220.0280.0220.023223,721.43511,308,547.259
1/23/210.020.0230.0180.022176,680.94210,668,178.056
1/22/210.0180.020.0170.02224,269.1199,503,539.497
1/21/210.0190.0190.0180.018233,673.0588,765,630.756
1/20/210.0190.020.0180.019205,703.4069,112,382.855
1/19/210.0180.0210.0180.019215,235.419,408,845.862
1/18/210.0180.0210.0160.018200,627.5888,925,046.162
1/17/210.0180.0190.0170.018177,730.1358,579,362.856
1/16/210.0180.0190.0170.018179,668.6778,510,608.902
1/15/210.0210.0210.0170.018221,498.7318,842,418.013
1/14/210.0210.0210.0190.021191,421.01510,016,956.726
1/13/210.020.0210.0190.021184,593.4279,934,839.821
1/12/210.0190.0210.0180.02163,492.9619,522,719.237
1/11/210.020.020.0170.019300,209.1669,342,954.851
1/10/210.0220.0220.0190.02214,121.0149,527,836.554
1/9/210.0220.0240.0170.022147,591.34810,515,144.225
1/8/210.0230.0240.0210.022211,222.90210,658,464.787
1/7/210.020.0230.0190.023216,703.58110,969,535.667
1/6/210.0170.020.0160.02236,814.5369,679,312.782
1/5/210.0180.0180.0170.017172,814.2958,038,133.442
1/4/210.0220.0220.0170.018179,508.6228,673,455.177
1/3/210.0230.0240.0180.022229,097.83310,576,580.037
1/2/210.0190.0250.0190.023288,025.4210,898,094.36
1/1/210.0180.0190.0180.019160,767.3699,196,937.031
12/31/200.0180.0180.0170.018168,467.5538,568,656.676
12/30/200.0190.0190.0150.018215,023.5148,619,924.626
12/29/200.0210.0210.0180.019166,510.4149,093,087.221
12/28/200.0220.0220.0180.021144,716.6559,930,661.865
12/27/200.020.0230.0190.022261,315.3410,394,963.125
12/26/200.0190.0210.0190.02211,749.7819,673,559.047
12/25/200.020.020.0190.019178,463.7299,271,514.326
12/24/200.0190.0210.0190.02178,915.7339,764,873.264
12/23/200.020.0230.0190.019723,968.6289,188,759.536
12/22/200.0180.020.0180.02402,211.3889,630,201.98
12/21/200.0210.0210.0180.018219,534.2478,864,945.342
12/20/200.0210.0220.0190.021206,034.3510,013,995.969
12/19/200.0240.0240.0180.021196,463.91310,001,158.266
12/18/200.0220.0240.0210.024172,458.65311,428,183.413
12/17/200.0230.0240.0220.022312,924.89910,502,934.042
12/16/200.0240.0240.0230.023264,876.33111,294,594.469
12/15/200.0230.0250.0220.024241,977.99611,692,534.242
12/14/200.0230.0290.0220.023224,080.311,044,468.605
12/13/200.0220.0240.0220.023219,743.02211,261,741.997
12/12/200.0250.0260.0210.022199,278.63210,754,887.784
12/11/200.0240.0250.0220.025249,867.62512,199,188.088
12/10/200.0250.0260.0230.024188,301.17311,531,811.728
12/9/200.0260.0270.0250.025227,262.19312,171,906.477
12/8/200.0270.0270.0260.026249,495.93312,572,421.988
12/7/200.0270.0270.0260.027253,802.40513,167,089.125
12/6/200.0270.0280.0270.027207,277.12613,189,996.023
12/5/200.0270.0270.0260.027244,041.35612,911,224.288
12/4/200.0270.0290.0250.027316,603.91412,834,467.46
12/3/200.0250.0280.0250.027216,466.86813,250,715.592
12/2/200.0250.0290.0230.025216,112.18812,032,231.078
12/1/200.0270.0270.0250.025236,515.19812,133,475.483
11/30/200.0240.0290.0230.027315,252.44812,907,465.074