REVV (REVV) historical data and Live price

revv

REVV

REVV
$ 0.384356 -7.233 % 0.00000643 BTC
MARKET CAP
106.955 M
24H VOLUME
7.019 M
CIRC.SUPPLY
278.271 M
MAX SUPPLY
3 B
Rank415
1H -0.52 %
24H -7.23 %
7D -23.33 %
EXPLORER 1
CODE
WHITE PAPER
WEBSITE
COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
4/10/210.4160.4360.3880.3987,338,074.1110,634,869.44
4/9/210.4580.4620.4040.4167,926,350.48115,707,226.16
4/8/210.3850.4880.3760.45821,533,741.91127,422,948.4
4/7/210.4350.4390.3180.38612,444,612.12107,282,182.2
4/6/210.4640.4720.4130.43511,704,101.09121,009,619.72
4/5/210.4930.4980.4470.4639,363,134.35128,964,490.29
4/4/210.4690.5040.450.4939,018,693.95137,257,811.98
4/3/210.5240.5260.4640.4697,210,630.94130,505,038.96
4/2/210.5150.5340.5020.52410,878,321.46145,862,931.14
4/1/210.5810.5840.5140.51412,460,882.74143,026,656.16
3/31/210.6250.6330.5790.58112,776,892.66161,711,374.9
3/30/210.590.6420.5880.62520,265,633.66173,951,913.92
3/29/210.5860.6250.5350.5918,450,028.83164,305,622.68
3/28/210.5640.6070.5220.58613,558,947.81162,929,484.49
3/27/210.5640.5860.5510.56412,120,052.05156,910,914.14
3/26/210.4730.5940.4710.56423,506,314.54157,072,511.71
3/25/210.4510.5070.4460.47315,507,131.25131,673,539.26
3/24/210.3830.5150.3760.45120,824,632.3125,602,399.6
3/23/210.380.4060.350.3849,610,829.79106,727,751.18
3/22/210.3850.4420.3620.38115,320,627.2105,899,209.68
3/21/210.3730.3960.2980.38414,099,304.52106,979,584.11
3/20/210.4330.4340.3730.3739,786,914.59103,792,375.49
3/19/210.4070.4420.3990.43312,297,222.95120,376,078.59
3/18/210.3830.4290.3830.40712,612,622.07113,341,529.96
3/17/210.4040.4080.3280.38313,383,893.2106,612,986.58
3/16/210.3910.4930.3750.40425,206,135.43112,540,225.11
3/15/210.3390.3920.3350.39142,650,796.4108,865,893.19
3/14/210.2820.3540.2610.33931,452,347.9394,458,594.74
3/13/210.2240.2840.2130.28230,181,421.0878,533,164.95
3/12/210.2540.2690.2150.2243,217,546.5362,278,037.04
3/11/210.2160.2540.2130.2546,878,013.0170,572,052.08
3/10/210.2130.230.1950.2166,390,357.4660,115,927.41
3/9/210.220.2370.2130.2132,458,102.2859,335,016.24
3/8/210.210.2460.210.223,569,269.4161,143,814.1
3/7/210.1720.2140.170.214,969,116.7658,357,960.92
3/6/210.1690.1770.1610.1723,794,902.4547,774,139.67
3/5/210.1630.1890.1560.1694,960,270.2146,896,135.15
3/4/210.1490.1670.1480.1635,300,524.145,274,477.41
3/3/210.1280.1590.1280.153,175,451.1241,649,207.77
3/2/210.1390.1470.1260.1282,340,150.8335,734,309.66
3/1/210.1190.140.1150.1393,362,592.0138,815,551.88
2/28/210.1390.1390.110.1192,690,140.6333,182,088.95
2/27/210.1320.1440.1280.1392,974,578.9938,635,892.68
2/26/210.1340.1410.1060.1313,428,309.2636,534,341.37
2/25/210.1310.1480.1160.1352,708,058.7737,506,637.81
2/24/210.1070.1390.1040.1311,020,364.6536,346,739.67
2/23/210.1320.1320.0980.1072,382,055.2329,815,564.33
2/22/210.150.1510.1130.1323,014,290.4236,566,634.7
2/21/210.1360.1550.1350.153,052,552.7941,494,346.92
2/20/210.1350.1650.1350.1363,322,901.5637,579,002.11
2/19/210.0990.1790.0970.1356,285,501.1437,372,487.4
2/18/210.0930.10.090.0991,767,666.8227,314,701.4
2/17/210.0910.0960.0830.0931,686,083.8625,629,905.74
2/16/210.0820.0970.080.0913,001,577.425,032,380.38
2/15/210.0830.0840.0760.0821,922,710.8922,592,209.11
2/14/210.070.0860.070.0832,334,448.7222,876,703.68
2/13/210.0750.0750.0660.071,705,739.0519,384,215.85
2/12/210.0710.0770.0690.0751,863,679.6320,722,061.47
2/11/210.0690.0730.0670.0711,560,354.3319,474,989.32
2/10/210.0730.0740.0660.0691,577,334.5618,937,831.06
2/9/210.0670.0770.0660.0731,934,690.2319,993,556.78
2/8/210.0720.0750.0650.0671,614,948.4618,353,645.98
2/7/210.0730.0750.0690.0722,329,276.3919,744,032.95
2/6/210.080.0810.070.0732,025,117.7120,205,758.36
2/5/210.080.0850.0750.082,256,011.7922,142,613.11
2/4/210.080.0820.0740.082,167,477.9821,938,353.7
2/3/210.0780.0820.0750.08838,896.0822,150,624.51
2/2/210.0750.0810.0740.0782,163,658.5221,630,575.53
2/1/210.0660.0760.0640.0752,150,236.7520,747,950.69
1/31/210.0770.0810.0640.0661,383,923.3518,098,186.95
1/30/210.0820.0840.0770.0771,515,359.6821,280,090.53
1/29/210.0770.080.0730.082,296,531.8521,993,744.9
1/28/210.0690.0730.0670.0721,841,581.08619,742,889.43
1/27/210.0720.0720.0640.0691,801,618.87918,908,698.501
1/26/210.070.0730.0680.0722,047,888.41819,840,839.932
1/25/210.0750.0780.0690.071,990,093.85918,957,248.72
1/24/210.0690.0750.0680.0751,231,626.59520,255,192.78
1/23/210.0680.0730.0660.0691,051,509.34918,688,652.825
1/22/210.0640.070.060.0682,023,376.67218,393,346.123
1/21/210.0670.0730.0610.0643,420,103.25117,390,818.724
1/20/210.0660.0690.060.0671,258,856.74918,096,422.507
1/19/210.0680.0680.0630.0662,018,255.71117,879,975.567
1/18/210.0640.0680.0610.0682,400,966.44218,315,523.36
1/17/210.0660.0660.0610.064960,987.20817,368,076.104
1/16/210.0660.0690.0630.0661,181,986.79617,930,328.865
1/15/210.0640.0670.0610.0661,193,860.05717,939,660.152
1/14/210.0570.0660.0570.0641,765,926.80217,336,913.428
1/13/210.0470.0570.0460.0571,446,380.49215,358,296.877
1/12/210.0510.0540.0470.0471,304,471.66912,746,378.441
1/11/210.0550.0550.0450.0511,861,767.54913,762,405.539