×
×
Cryptocurrencies:  6,093Markets:  24,588Market Cap:  $348,234,976,10424h Vol:  $84,908,779,230BTC Dominance:  60.5%
Market Cap:  $348,234,976,10424h Vol:  $84,908,779,230BTC Dominance:  60.5%Cryptocurrencies:  6,093Markets:  24,588

RChain (REV)

$0.038379 USD (2.06%)
0.00000336 BTC (0.32%)
Buy
Exchange
Gamble
Earn Crypto
  • Market Cap
    $18,533,031 USD
    1,621 BTC
  • Volume (24h)
    $224,043 USD
    19.60194818 BTC
  • Circulating Supply
    482,890,386 REV
  • Total Supply
    870,663,574 REV
  • Historical data for RChain

    Currency in USD
    Loading...
    DateOpen*HighLowClose**VolumeMarket Cap
    Date
    DateOpen*HighLowClose**VolumeMarket Cap
    Apr 06, 2018
    0.949855
    0.957060
    0.898226
    0.909749
    321,127
    327,152,871
    Apr 05, 2018
    0.904269
    0.972449
    0.875129
    0.957527
    408,782
    344,334,214
    Apr 04, 2018
    0.994873
    1.01
    0.858844
    0.904268
    365,024
    325,178,194
    Apr 03, 2018
    0.930200
    1.00
    0.916104
    0.996150
    298,623
    358,198,287
    Apr 02, 2018
    0.945823
    1.06
    0.919039
    0.929663
    274,856
    334,290,713
    Apr 01, 2018
    0.913359
    0.969493
    0.862944
    0.954635
    307,471
    343,270,212
    Mar 31, 2018
    0.936039
    1.00
    0.886785
    0.914495
    370,595
    328,836,563
    Mar 30, 2018
    0.986726
    1.03
    0.909677
    0.937085
    470,690
    336,959,536
    Mar 29, 2018
    1.08
    1.10
    0.958360
    0.989225
    496,590
    355,708,177
    Mar 28, 2018
    1.07
    1.11
    1.06
    1.08
    330,642
    387,863,858
    Mar 27, 2018
    1.16
    1.16
    1.06
    1.07
    385,060
    384,723,775
    Mar 26, 2018
    1.17
    1.21
    1.07
    1.16
    652,340
    415,754,886
    Mar 25, 2018
    1.10
    1.19
    1.07
    1.19
    395,674
    426,399,045
    Mar 24, 2018
    1.13
    1.24
    1.10
    1.12
    429,531
    402,382,285
    Mar 23, 2018
    1.14
    1.14
    1.06
    1.12
    539,824
    402,065,944
    Mar 22, 2018
    1.21
    1.27
    1.09
    1.14
    466,219
    409,776,758
    Mar 21, 2018
    1.14
    1.25
    1.14
    1.21
    546,389
    434,178,160
    Mar 20, 2018
    1.10
    1.18
    1.07
    1.14
    641,695
    408,914,009
    Mar 19, 2018
    1.04
    1.13
    1.01
    1.09
    643,322
    391,062,698
    Mar 18, 2018
    1.03
    1.07
    0.851118
    1.04
    681,938
    374,976,610
    Mar 17, 2018
    1.15
    1.16
    1.03
    1.03
    488,605
    370,698,968
    Mar 16, 2018
    1.15
    1.20
    1.10
    1.15
    561,047
    413,425,057
    Mar 15, 2018
    1.21
    1.24
    1.09
    1.15
    892,659
    411,731,557
    Mar 14, 2018
    1.34
    1.40
    1.15
    1.22
    666,784
    438,500,237
    Mar 13, 2018
    1.31
    1.39
    1.25
    1.34
    614,413
    483,155,442
    Mar 12, 2018
    1.45
    1.52
    1.26
    1.32
    623,472
    474,550,068
    Mar 11, 2018
    1.35
    1.53
    1.26
    1.46
    704,859
    523,698,471
    Mar 10, 2018
    1.54
    1.55
    1.27
    1.35
    834,448
    485,655,373
    Mar 09, 2018
    1.33
    1.56
    1.20
    1.54
    791,133
    554,090,493
    Mar 08, 2018
    1.54
    1.62
    1.32
    1.33
    783,809
    479,081,778
    Mar 07, 2018
    1.61
    1.68
    1.47
    1.54
    864,987
    552,868,501
    Mar 06, 2018
    1.71
    1.84
    1.60
    1.62
    1,070,350
    582,217,863
    Mar 05, 2018
    1.82
    1.94
    1.68
    1.71
    1,461,500
    613,608,668
    Mar 04, 2018
    1.80
    1.86
    1.62
    1.82
    860,770
    652,924,252
    Mar 03, 2018
    1.78
    1.88
    1.77
    1.79
    771,788
    645,049,814
    Mar 02, 2018
    1.76
    1.84
    1.75
    1.78
    859,359
    638,253,574
    Mar 01, 2018
    1.74
    1.82
    1.72
    1.76
    883,064
    633,674,827
    Feb 28, 2018
    1.83
    1.98
    1.72
    1.74
    905,598
    624,517,334
    Feb 27, 2018
    2.05
    2.05
    1.82
    1.83
    698,792
    657,546,127
    Feb 26, 2018
    1.86
    2.08
    1.84
    2.04
    513,974
    733,778,306
    Feb 25, 2018
    1.90
    1.90
    1.81
    1.87
    307,627
    670,489,444
    Feb 24, 2018
    1.90
    2.04
    1.83
    1.90
    597,030
    683,757,435
    Feb 23, 2018
    1.97
    2.11
    1.85
    1.90
    666,451
    681,754,313
    Feb 22, 2018
    2.12
    2.19
    1.85
    1.97
    994,730
    706,050,005
    Feb 21, 2018
    2.30
    2.46
    2.04
    2.12
    785,626
    761,786,264
    Feb 20, 2018
    2.38
    2.61
    2.32
    2.32
    1,265,460
    833,532,751
    Feb 19, 2018
    2.22
    2.38
    2.19
    2.38
    842,577
    853,707,863
    Feb 18, 2018
    2.27
    2.35
    2.09
    2.23
    914,941
    800,138,348
    Feb 17, 2018
    2.26
    2.43
    2.21
    2.28
    1,098,650
    816,564,707
    Feb 16, 2018
    2.01
    2.43
    2.00
    2.26
    745,385
    810,290,476
    Feb 15, 2018
    2.34
    2.34
    1.99
    1.99
    1,390,900
    714,225,517
    Feb 14, 2018
    1.71
    2.37
    1.71
    2.33
    1,635,590
    836,650,136
    Feb 13, 2018
    1.73
    1.80
    1.63
    1.73
    762,763
    620,115,650
    Feb 12, 2018
    1.44
    1.85
    1.43
    1.74
    1,196,790
    597,238,644
    Feb 11, 2018
    1.47
    1.56
    1.34
    1.43
    516,198
    491,762,002
    Feb 10, 2018
    1.50
    1.59
    1.40
    1.47
    562,500
    506,798,627
    Feb 09, 2018
    1.38
    2.19
    1.27
    1.50
    710,388
    515,416,551
    Feb 08, 2018
    1.22
    1.47
    1.21
    1.37
    479,390
    471,022,541
    Feb 07, 2018
    1.40
    1.54
    1.19
    1.20
    744,113
    413,515,796
    Feb 06, 2018
    1.12
    1.42
    0.826084
    1.41
    1,148,330
    486,489,374
    Feb 05, 2018
    1.48
    1.54
    1.05
    1.12
    764,470
    385,283,835
    Feb 04, 2018
    1.72
    1.82
    1.41
    1.50
    663,940
    516,221,900
    Feb 03, 2018
    1.59
    1.90
    1.46
    1.72
    701,289
    592,626,816
    Feb 02, 2018
    1.86
    1.87
    1.29
    1.59
    917,640
    546,257,292
    Feb 01, 2018
    2.03
    2.23
    1.72
    1.87
    973,099
    642,787,596
    Jan 31, 2018
    1.96
    2.24
    1.84
    2.03
    1,423,700
    696,967,423
    Jan 30, 2018
    2.30
    2.36
    1.90
    1.95
    1,629,830
    671,081,812
    Jan 29, 2018
    2.38
    2.62
    2.22
    2.29
    1,836,730
    788,927,925
    Jan 28, 2018
    1.98
    2.48
    1.96
    2.37
    1,646,840
    813,942,998
    Jan 27, 2018
    1.83
    1.98
    1.80
    1.98
    720,460
    679,611,711
    Jan 26, 2018
    1.78
    1.90
    1.66
    1.83
    1,015,660
    630,730,813
    Jan 25, 2018
    1.86
    1.92
    1.76
    1.78
    1,024,320
    613,068,864
    Jan 24, 2018
    1.70
    1.88
    1.66
    1.83
    1,559,140
    445,486,768
    Jan 23, 2018
    1.77
    1.90
    1.67
    1.70
    807,366
    415,088,707
    Jan 22, 2018
    1.94
    1.95
    1.64
    1.79
    683,656
    435,907,944
    Jan 21, 2018
    2.00
    2.11
    1.75
    1.92
    1,000,580
    469,710,139
    Jan 20, 2018
    1.86
    2.21
    1.86
    1.99
    799,479
    486,792,993
    Jan 19, 2018
    1.94
    2.17
    1.77
    1.86
    1,149,220
    454,660,145
    Jan 18, 2018
    1.98
    2.24
    1.85
    1.97
    1,256,730
    480,487,583
    Jan 17, 2018
    1.91
    2.19
    1.54
    1.98
    1,240,490
    483,947,787
    Jan 16, 2018
    2.20
    2.37
    1.59
    1.92
    1,596,940
    467,654,571
    Jan 15, 2018
    2.66
    2.72
    2.04
    2.26
    1,964,590
    413,580,984
    Jan 14, 2018
    2.71
    2.79
    2.44
    2.61
    1,931,400
    478,280,429
    Jan 13, 2018
    2.51
    2.82
    2.42
    2.70
    2,718,050
    494,752,606
    Jan 12, 2018
    2.43
    2.62
    2.27
    2.51
    1,629,480
    458,869,864
    Jan 11, 2018
    2.49
    2.59
    2.05
    2.41
    1,791,770
    440,397,900
    Jan 10, 2018
    2.79
    2.80
    2.22
    2.45
    2,766,430
    448,660,517
    Jan 09, 2018
    2.89
    2.99
    2.53
    2.81
    2,547,570
    513,645,385
    Jan 08, 2018
    2.92
    3.14
    2.49
    2.90
    2,470,460
    531,462,341
    Jan 07, 2018
    2.35
    3.00
    2.20
    3.00
    2,609,570
    549,515,319
    Jan 06, 2018
    2.51
    2.70
    2.23
    2.36
    3,014,060
    431,147,280
    Jan 05, 2018
    2.13
    2.87
    2.13
    2.53
    4,205,640
    462,514,491
    Jan 04, 2018
    2.10
    2.18
    1.86
    2.10
    2,443,920
    383,937,287
    Jan 03, 2018
    2.42
    2.42
    1.95
    2.09
    2,351,030
    383,031,619
    Jan 02, 2018
    1.37
    2.44
    1.37
    2.42
    5,207,890
    442,725,191
    Jan 01, 2018
    0.705983
    1.48
    0.656576
    1.35
    2,409,160
    246,533,757
    Dec 31, 2017
    0.658982
    0.726004
    0.547553
    0.719817
    554,462
    131,700,018
    Dec 30, 2017
    0.695645
    0.695645
    0.550780
    0.656832
    462,467
    120,176,081
    Dec 29, 2017
    0.604372
    0.686723
    0.569895
    0.647335
    337,828
    118,438,480
    Dec 28, 2017
    0.708854
    0.713493
    0.571864
    0.608830
    359,094
    111,393,482
    Dec 27, 2017
    0.715722
    0.761959
    0.636347
    0.710163
    444,550
    129,933,692
    Dec 26, 2017
    0.534896
    0.728007
    0.523776
    0.693165
    671,928
    126,823,683
    Dec 25, 2017
    0.466724
    0.551002
    0.460810
    0.539369
    637,287
    98,684,676
    Dec 24, 2017
    0.526535
    0.533845
    0.419142
    0.459982
    811,846
    84,159,776
    Dec 23, 2017
    0.562065
    0.667653
    0.513353
    0.520501
    839,943
    95,232,526
    Dec 22, 2017
    0.724057
    0.829626
    0.402633
    0.614822
    583,378
    112,489,798
    Dec 21, 2017
    0.800172
    0.913243
    0.749922
    0.754088
    220,805
    137,970,350
    Dec 20, 2017
    1.05
    1.05
    0.723260
    0.799065
    925,381
    146,199,485
    Dec 19, 2017
    0.621920
    1.07
    0.621096
    1.05
    725,817
    192,746,237
    Dec 18, 2017
    0.609583
    0.645902
    0.568793
    0.623993
    687,354
    114,167,753
    Dec 17, 2017
    0.598993
    0.662449
    0.588407
    0.609511
    351,307
    111,518,080
    Dec 16, 2017
    0.626290
    0.649676
    0.576899
    0.598099
    376,054
    109,430,104
    Dec 15, 2017
    0.661373
    0.676780
    0.597862
    0.624883
    289,483
    114,330,590
    Dec 14, 2017
    0.641305
    0.694187
    0.604749
    0.660590
    246,756
    120,863,657
    Dec 13, 2017
    0.588937
    0.721442
    0.538654
    0.642007
    89,749.10
    117,463,652
    Dec 12, 2017
    0.467755
    0.620420
    0.423254
    0.588534
    97,331.10
    107,680,061
    Dec 11, 2017
    0.437915
    0.495315
    0.349423
    0.470775
    220,240
    86,134,498
    Dec 10, 2017
    0.488289
    0.559410
    0.372133
    0.444034
    86,142.90
    81,241,879
    Dec 09, 2017
    0.540047
    0.652289
    0.485044
    0.486727
    187,639
    89,053,127
    Dec 08, 2017
    0.559875
    0.596047
    0.464156
    0.540061
    360,288
    98,811,286
    Dec 07, 2017
    0.700801
    0.740254
    0.424152
    0.590707
    502,319
    108,077,640
    Dec 06, 2017
    0.406433
    0.715904
    0.405743
    0.710438
    236,956
    129,273,568
    Dec 05, 2017
    0.358652
    0.418963
    0.347204
    0.407149
    56,483.90
    74,086,133
    Dec 04, 2017
    0.321543
    0.371843
    0.312541
    0.358468
    59,231.60
    65,227,983
    Dec 03, 2017
    0.308134
    0.331352
    0.291839
    0.318914
    63,048.00
    58,030,610
    Dec 02, 2017
    0.299943
    0.326974
    0.286416
    0.308030
    74,698.30
    56,050,123
    Dec 01, 2017
    0.248464
    0.299952
    0.240404
    0.299952
    68,615.40
    54,580,224
    Nov 30, 2017
    0.221815
    0.251718
    0.205415
    0.249082
    142,725
    45,323,757
    Nov 29, 2017
    0.242403
    0.249361
    0.204279
    0.219010
    12,540.90
    39,851,759
    Nov 28, 2017
    0.229870
    0.253236
    0.224324
    0.242209
    28,079.80
    44,073,124
    Nov 27, 2017
    0.227218
    0.252267
    0.222303
    0.230185
    55,006.30
    41,885,198
    Nov 26, 2017
    0.241402
    0.265778
    0.211240
    0.227275
    42,443.20
    41,355,685
    Nov 25, 2017
    0.224129
    0.269261
    0.205736
    0.241394
    51,676.60
    43,924,824
    Nov 24, 2017
    0.232366
    0.235733
    0.196240
    0.224166
    46,102.60
    40,789,962
    Nov 23, 2017
    0.187700
    0.264788
    0.187700
    0.233534
    199,411
    42,494,593
    Nov 22, 2017
    0.165951
    0.192210
    0.165817
    0.187269
    31,200.40
    34,076,066
    Nov 21, 2017
    0.158318
    0.167181
    0.150038
    0.165739
    7,051.49
    30,158,398
    Nov 20, 2017
    0.153109
    0.186232
    0.141887
    0.158568
    73,699.40
    28,853,540
    Nov 19, 2017
    0.143078
    0.156149
    0.141380
    0.153274
    15,465.50
    27,890,227
    Nov 18, 2017
    0.137773
    0.152167
    0.132310
    0.143449
    21,093.30
    26,102,438
    Nov 17, 2017
    0.141578
    0.165781
    0.132144
    0.138531
    47,732.70
    25,207,543
    Nov 16, 2017
    0.120169
    0.168295
    0.115433
    0.141676
    81,553.70
    25,779,818
    Nov 15, 2017
    0.139026
    0.142337
    0.119264
    0.120263
    12,694.80
    21,883,440
    Nov 14, 2017
    0.141815
    0.152871
    0.133524
    0.138951
    34,067.00
    0
    Nov 13, 2017
    0.143723
    0.146598
    0.121965
    0.141822
    21,381.40
    0
    Nov 12, 2017
    0.132139
    0.149172
    0.117238
    0.143495
    12,189.50
    0
    Nov 11, 2017
    0.142234
    0.162639
    0.122815
    0.132124
    2,136.32
    0
    Nov 10, 2017
    0.156775
    0.157118
    0.122991
    0.123023
    33,551.80
    0
    Nov 09, 2017
    0.120051
    0.157560
    0.119572
    0.156701
    21,440.80
    0
    Nov 08, 2017
    0.122750
    0.137995
    0.120702
    0.120702
    13,642.30
    0
    Nov 07, 2017
    0.095705
    0.139953
    0.090107
    0.122836
    21,793.80
    0
    Nov 06, 2017
    0.153184
    0.155777
    0.095562
    0.095562
    18,771.60
    0
    Nov 05, 2017
    0.145499
    0.154199
    0.122292
    0.153040
    6,183.31
    0
    Nov 04, 2017
    0.143249
    0.154546
    0.127436
    0.145310
    15,994.60
    0
    Nov 03, 2017
    0.135774
    0.160669
    0.123071
    0.143226
    19,424.00
    0
    Nov 02, 2017
    0.142061
    0.159305
    0.131256
    0.135111
    20,686.70
    0
    Nov 01, 2017
    0.146731
    0.213032
    0.127123
    0.141668
    58,795.10
    0
    Oct 31, 2017
    0.144205
    0.171555
    0.144066
    0.147002
    46,344.90
    0
    Oct 30, 2017
    0.163747
    0.166523
    0.143412
    0.144126
    7,202.61
    0
    Oct 29, 2017
    0.159122
    0.168994
    0.142260
    0.164076
    5,245.76
    0
    Oct 28, 2017
    0.136560
    0.159758
    0.134762
    0.159190
    3,589.51
    0
    Oct 27, 2017
    0.165609
    0.167359
    0.135263
    0.136437
    21,019.90
    0
    Oct 26, 2017
    0.146890
    0.167765
    0.133203
    0.165692
    42,943.40
    0
    Oct 25, 2017
    0.142820
    0.159400
    0.139643
    0.147206
    1,481.58
    0
    Oct 24, 2017
    0.134892
    0.173573
    0.132912
    0.142694
    48,704.90
    0
    Oct 23, 2017
    0.161659
    0.172558
    0.134685
    0.134983
    35,982.90
    0
    Oct 22, 2017
    0.164421
    0.166518
    0.137277
    0.161753
    9,851.69
    0
    Oct 21, 2017
    0.169492
    0.180880
    0.134659
    0.164426
    22,639.50
    0
    Oct 20, 2017
    0.169852
    0.197512
    0.143464
    0.169711
    5,704.00
    0
    Oct 19, 2017
    0.172494
    0.242789
    0.125669
    0.169990
    24,264.70
    0
    Oct 18, 2017
    0.186608
    0.186618
    0.122617
    0.172896
    26,564.10
    0
    Oct 17, 2017
    0.181137
    0.198503
    0.148407
    0.186829
    17,036.30
    0
    Oct 16, 2017
    0.187672
    0.219125
    0.170032
    0.180354
    39,621.50
    0
    Oct 15, 2017
    0.220156
    0.230968
    0.186753
    0.187177
    6,825.46
    0
    Oct 14, 2017
    0.187942
    0.234149
    0.023524
    0.219511
    14,610.20
    0
    Oct 13, 2017
    0.214954
    0.257224
    0.182170
    0.187757
    34,592.20
    0
    Oct 12, 2017
    0.202347
    0.268822
    0.184496
    0.215374
    30,129.30
    0
    Oct 11, 2017
    0.198180
    0.262383
    0.195815
    0.202390
    16,009.30
    0
    Oct 10, 2017
    0.252402
    0.274500
    0.197577
    0.198189
    20,495.40
    0
    Oct 09, 2017
    0.315650
    0.315710
    0.222512
    0.251778
    16,776.10
    0
    Oct 08, 2017
    0.253720
    1.49
    0.171788
    0.293584
    36,339.80
    0
    Oct 07, 2017
    0.200257
    0.254636
    0.178537
    0.254083
    38,475.90
    0
    Oct 06, 2017
    0.186912
    0.200603
    0.186912
    0.200603
    22,130.50
    0

About RChain

RChain (REV) is a cryptocurrency. RChain has a current supply of 870,663,574 with 482,890,385.835 in circulation. The last known price of RChain is $0.038332 USD and is up 1.94% over the last 24 hours. It is currently trading on 3 active market(s) with $223,696.44 traded over the last 24 hours. More information can be found at https://www.rchain.coop/.

RChain Statistics

RChain Price$0.038379 USD
RChain ROI
-79.47%
Market Rank#328
Market Cap$18,533,031 USD
24 Hour Volume$224,043 USD
Circulating Supply482,890,386 REV
Total Supply870,663,574 REV
Max SupplyNo Data
All Time High
$3.14 USD
(Jan 08, 2018)
All Time Low
$0.008209 USD
(Mar 16, 2020)
52 Week High / Low
$0.189527 USD /
$0.008209 USD
90 Day High / Low
$0.063261 USD /
$0.010755 USD
30 Day High / Low
$0.063261 USD /
$0.033601 USD
7 Day High / Low
$0.049071 USD /
$0.033601 USD
24 Hour High / Low
$0.038869 USD /
$0.034327 USD
Yesterday's High / Low
$0.040298 USD /
$0.035635 USD
Yesterday's Open / Close
$0.040004 USD /
$0.038440 USD
Yesterday's Change$-0.001564 USD (-3.91%)
Yesterday's Volume$222,352 USD
Sign up for our newsletter
Get crypto analysis, news and updates, right to your inbox! Sign up here so you don't miss a single one.