Market Cap:

Revain Revain (R)

0.106855 USD (1.89%)
0.00001664 BTC (0.42%)
0.00050567 ETH (0.90%)

Buy

Trade

  • HitBTC HitBTC

    Most advanced crypto exchange since 2013

Wallet

Market Cap
19,923,143 USD
3,102 BTC
94,283 ETH
Volume (24h)
1,862,664 USD
290.03 BTC
8,815 ETH
Circulating Supply
186,450,000 R
Total Supply
484,450,000 R
Max Supply
484,450,000 R

Historical data for Revain

Currency in USD
 
Date Open* High Low Close** Volume Market Cap
Sep 19, 2018 0.107040 0.110308 0.101690 0.108620 2,626,350 19,957,695
Sep 18, 2018 0.105298 0.108171 0.103267 0.106214 2,857,240 19,632,887
Sep 17, 2018 0.106287 0.111768 0.103763 0.105320 2,336,330 19,817,262
Sep 16, 2018 0.106675 0.111940 0.104792 0.106120 2,475,810 19,889,531
Sep 15, 2018 0.105551 0.110763 0.104936 0.106191 2,093,650 19,679,981
Sep 14, 2018 0.106629 0.113438 0.105218 0.105718 2,291,310 19,880,966
Sep 13, 2018 0.104966 0.108326 0.104624 0.106365 2,107,810 19,570,918
Sep 12, 2018 0.102745 0.105419 0.101214 0.104856 2,311,460 19,156,805
Sep 11, 2018 0.103754 0.106304 0.102193 0.102343 2,003,010 19,344,901
Sep 10, 2018 0.102564 0.106872 0.101359 0.103549 2,482,160 19,123,012
Sep 09, 2018 0.111041 0.115029 0.101293 0.102576 2,090,720 20,703,516
Sep 08, 2018 0.109482 0.128418 0.106582 0.111075 2,205,930 20,412,895
Sep 07, 2018 0.115260 0.118442 0.109349 0.109349 2,211,240 21,490,292
Sep 06, 2018 0.119608 0.119608 0.112933 0.115418 2,004,520 22,300,966
Sep 05, 2018 0.135843 0.136975 0.119409 0.119409 2,277,190 25,327,912
Sep 04, 2018 0.138567 0.142274 0.134629 0.135732 2,531,200 25,835,845
Sep 03, 2018 0.138548 0.141030 0.133995 0.138598 1,376,110 25,832,258
Sep 02, 2018 0.129797 0.138754 0.129610 0.138562 3,564,470 24,200,728
Sep 01, 2018 0.131068 0.131748 0.125613 0.129733 2,360,860 24,437,599
Aug 31, 2018 0.130710 0.135327 0.125984 0.131249 2,390,130 24,370,947
Aug 30, 2018 0.129143 0.134504 0.124356 0.130650 2,157,470 24,078,696
Aug 29, 2018 0.126685 0.131281 0.124096 0.128485 2,694,220 23,620,414
Aug 28, 2018 0.126392 0.130927 0.125904 0.126573 2,016,340 23,565,787
Aug 27, 2018 0.128325 0.130557 0.122258 0.126622 2,247,680 23,926,210
Aug 26, 2018 0.138370 0.138625 0.127392 0.128385 2,521,240 25,799,055
Aug 25, 2018 0.141237 0.142854 0.133984 0.138095 2,381,230 26,333,590
Aug 24, 2018 0.130285 0.142005 0.124949 0.141468 2,150,640 24,291,718
Aug 23, 2018 0.118554 0.132062 0.116958 0.130187 2,462,990 22,104,326
Aug 22, 2018 0.125301 0.138935 0.117778 0.118885 2,139,640 23,362,439
Aug 21, 2018 0.127746 0.130314 0.121817 0.126029 2,424,710 23,818,206
* Earliest data in range (UTC time)
** Latest data in range (UTC time)