RChain (REV) historical data and Live price

rchain

RChain

REV
$ 0.413222 + 1.94 % 0.0000071 BTC
MARKET CAP
199.476 M
24H VOLUME
1.301 M
CIRC.SUPPLY
482.733 M
MAX SUPPLY
Rank290
1H 1.00 %
24H 1.94 %
7D -5.30 %
EXPLORER
COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
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
4/6/210.2160.2890.2060.265754,510.01127,730,862.16
4/5/210.2210.2230.2040.215329,658.07103,978,389.76
4/4/210.2190.2320.2090.221305,444.78106,676,817.13
4/3/210.2230.230.210.219413,908.24105,889,537.25
4/2/210.2050.2270.2010.223374,090.85107,673,908.1
4/1/210.1980.2160.1960.205339,144.4298,841,097.25
3/31/210.2170.2240.1950.198373,976.2695,692,255.99
3/30/210.1910.2240.1780.217649,677.51104,832,601.14
3/29/210.1860.1970.1740.191357,395.4892,443,355.76
3/28/210.1810.1860.1660.183294,441.7588,137,943.59
3/27/210.1680.1850.1480.181306,307.0987,565,276.67
3/26/210.150.1780.1490.168357,204.8481,028,246.67
3/25/210.1630.1650.1420.15350,833.0972,550,821.72
3/24/210.1640.180.1560.163281,864.7578,809,756.16
3/23/210.1730.1730.1510.164303,548.3979,094,539.3
3/22/210.1690.1780.1540.173357,857.3883,386,096.27
3/21/210.1780.180.1640.169271,834.7781,546,115.97
3/20/210.1810.190.1680.178255,370.186,142,338.48
3/19/210.1930.1930.1620.181303,793.987,341,583.16
3/18/210.1730.2110.170.193405,746.6893,070,117.76
3/17/210.1610.1790.1570.173318,802.1483,325,847.16
3/16/210.1570.1610.1450.161260,609.5677,849,004.47
3/15/210.1550.1660.1450.157263,949.9775,958,228.31
3/14/210.1520.1710.1480.155240,799.3374,742,744.63
3/13/210.1570.1630.1290.152336,676.6373,167,410.23
3/12/210.1940.1980.1550.157450,526.6776,001,094.98
3/11/210.2010.2060.1730.194540,026.6193,525,353.32
3/10/210.230.230.1970.201401,863.3197,188,369.19
3/9/210.2350.240.2190.23383,209.37110,814,025.61
3/8/210.2310.2430.2160.235368,490.99113,398,867.01
3/7/210.2170.2360.2120.232348,512.94111,754,314.78
3/6/210.2380.2450.2140.217402,096.95104,523,754.09
3/5/210.240.250.2330.238389,341.36115,070,119.12
3/4/210.2490.2580.2280.24373,900.58115,972,570.63
3/3/210.2480.2720.240.249608,635.01120,204,430.11
3/2/210.1960.2610.1870.248551,018.35119,769,982
3/1/210.2010.2180.1690.196392,510.8494,601,907.16
2/28/210.2120.2180.1930.201373,146.9296,831,450.19
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