Revain R

$0.9095
Market Cap $ 169.574 MM
24h Volume $ 2.059 MM
Chg. 24h: 4.15%
Algo. score 3.4/5  (#153)
Show Quick Stats

Revain historical Open - High - Low - Close - Volume data


Date range:   

Loading data

Date Open High Low Close Volume
Thu, April 19th 2018 $0.8931 $0.9237 $0.8840 $0.9112 $737,395
Wed, April 18th 2018 $0.8993 $0.9074 $0.8542 $0.8845 $657,717
Tue, April 17th 2018 $0.8563 $0.8951 $0.8492 $0.8674 $706,786
Mon, April 16th 2018 $0.8775 $0.9292 $0.8371 $0.8742 $665,747
Sun, April 15th 2018 $0.9122 $0.9307 $0.8963 $0.9089 $653,501
Sat, April 14th 2018 $0.8913 $0.9250 $0.7463 $0.8737 $984,292
Fri, April 13th 2018 $0.8507 $0.9155 $0.8413 $0.8815 $858,995
Thu, April 12th 2018 $0.8966 $0.9014 $0.8284 $0.8538 $918,549
Wed, April 11th 2018 $0.7912 $0.8128 $0.7745 $0.7891 $623,118
Tue, April 10th 2018 $0.7977 $0.8060 $0.7634 $0.7792 $1,191,906
Mon, April 9th 2018 $0.7733 $0.7910 $0.7631 $0.7876 $1,302,655
Sun, April 8th 2018 $0.7966 $0.8122 $0.7149 $0.8030 $1,202,945
Sat, April 7th 2018 $0.8003 $0.8065 $0.7789 $0.7810 $1,551,898
Fri, April 6th 2018 $0.7166 $0.7723 $0.7053 $0.7677 $1,598,115
Thu, April 5th 2018 $0.7646 $0.7666 $0.6994 $0.7327 $920,888
Wed, April 4th 2018 $0.7436 $0.7729 $0.7061 $0.7688 $1,425,676
Tue, April 3rd 2018 $0.8572 $0.8966 $0.7992 $0.8111 $1,495,412
Mon, April 2nd 2018 $0.8574 $0.8603 $0.7839 $0.8164 $1,466,681
Sun, April 1st 2018 $0.8723 $0.8825 $0.8224 $0.8285 $1,528,579
Sat, March 31st 2018 $0.8187 $0.9943 $0.7326 $0.8860 $1,568,074
Fri, March 30th 2018 $0.8087 $0.8416 $0.7299 $0.8074 $1,425,675
Thu, March 29th 2018 $0.8407 $0.8919 $0.8194 $0.8386 $1,567,050
Wed, March 28th 2018 $0.8724 $0.9775 $0.8461 $0.9424 $1,342,773
Tue, March 27th 2018 $0.9019 $0.9167 $0.8199 $0.8550 $1,655,261
Mon, March 26th 2018 $0.9302 $0.9986 $0.8951 $0.9416 $1,663,364
Sun, March 25th 2018 $0.9625 $0.9668 $0.9235 $0.9659 $1,427,122
Sat, March 24th 2018 $0.9967 $1.01 $0.9471 $0.9711 $865,197
Fri, March 23rd 2018 $1.06 $1.09 $1.01 $1.04 $1,507,802
Thu, March 22nd 2018 $1.07 $1.12 $1.01 $1.04 $1,182,438
Wed, March 21st 2018 $1.10 $1.18 $1.08 $1.09 $1,382,343
Enjoying our data? We have spent over 4000 hours on Platform Development and Coin Research. Donations are welcome!
Trading and investing in digital assets is highly speculative and comes with many risks. The analysis / stats on CoinCheckup.com are for informational purposes and should not be considered investment advice. Statements and financial information on CoinCheckup.com should not be construed as an endorsement or recommendation to buy, sell or hold. Please do your own research on all of your investments carefully. Scores are based on common sense Formulas that we personally use to analyse crypto coins & tokens. We'll open source these formulas soon. Past performance is not necessarily indicative of future results. Read the full disclaimer here.
Dark Theme   Light Theme
1