Revain
(R)
Crypto.com
Best place to buy crypto at true cost - no fees, no markups
CoinAll.com
Worldwide community-driven exchange, newest and best projects, with daily bonus activities
Guarda
Multi-currency, custody-free wallet
Nexo Wallet - Instant Crypto Credit Line
Get cash in 45+ currencies using crypto as collateral. Secured by crypto custodian insurance.
| Date | Open* | High | Low | Close** | Volume | Market Cap |
|---|---|---|---|---|---|---|
| Apr 21, 2019 | 0.135112 | 0.135776 | 0.122332 | 0.127771 | 1,687,947 | 61,898,526 |
| Apr 20, 2019 | 0.129474 | 0.135935 | 0.129474 | 0.135076 | 1,839,526 | 65,437,451 |
| Apr 19, 2019 | 0.125079 | 0.129997 | 0.123882 | 0.129474 | 1,801,556 | 62,723,487 |
| Apr 18, 2019 | 0.126211 | 0.126512 | 0.122704 | 0.125144 | 1,766,714 | 60,626,208 |
| Apr 17, 2019 | 0.124114 | 0.126435 | 0.122377 | 0.126435 | 1,791,325 | 61,251,651 |
| Apr 16, 2019 | 0.123717 | 0.128724 | 0.121159 | 0.124241 | 966,961 | 60,188,483 |
| Apr 15, 2019 | 0.128155 | 0.129808 | 0.122555 | 0.123954 | 874,506 | 60,049,519 |
| Apr 14, 2019 | 0.126176 | 0.131013 | 0.124201 | 0.128155 | 788,422 | 62,084,611 |
| Apr 13, 2019 | 0.125141 | 0.132875 | 0.123112 | 0.126176 | 867,569 | 61,125,945 |
| Apr 12, 2019 | 0.132491 | 0.137844 | 0.124097 | 0.125141 | 930,292 | 60,624,423 |
| Apr 11, 2019 | 0.153599 | 0.154809 | 0.130398 | 0.132243 | 896,519 | 64,064,939 |
| Apr 10, 2019 | 0.148033 | 0.166579 | 0.148033 | 0.153028 | 957,232 | 74,134,303 |
| Apr 09, 2019 | 0.152050 | 0.154199 | 0.146370 | 0.148132 | 922,630 | 71,762,435 |
| Apr 08, 2019 | 0.152357 | 0.164964 | 0.147096 | 0.152050 | 1,022,118 | 73,660,479 |
| Apr 07, 2019 | 0.149228 | 0.157778 | 0.146621 | 0.152061 | 1,158,552 | 73,665,868 |
| Apr 06, 2019 | 0.152486 | 0.156750 | 0.147611 | 0.149742 | 870,992 | 72,542,420 |
| Apr 05, 2019 | 0.157291 | 0.158135 | 0.143985 | 0.152874 | 865,694 | 74,059,968 |
| Apr 04, 2019 | 0.164833 | 0.167271 | 0.154567 | 0.156676 | 913,458 | 75,901,785 |
| Apr 03, 2019 | 0.135319 | 0.166413 | 0.133019 | 0.166130 | 1,236,099 | 80,481,704 |
| Apr 02, 2019 | 0.125892 | 0.139182 | 0.124609 | 0.135216 | 897,422 | 65,505,499 |
| Apr 01, 2019 | 0.126673 | 0.127708 | 0.124376 | 0.126232 | 665,867 | 61,152,930 |
| Mar 31, 2019 | 0.130413 | 0.131047 | 0.126208 | 0.126963 | 934,165 | 61,507,038 |
| Mar 30, 2019 | 0.129893 | 0.137055 | 0.128023 | 0.130413 | 778,067 | 63,178,651 |
| Mar 29, 2019 | 0.128572 | 0.131029 | 0.127393 | 0.129921 | 750,892 | 62,940,179 |
| Mar 28, 2019 | 0.131278 | 0.133614 | 0.127037 | 0.128572 | 818,452 | 62,286,831 |
| Mar 27, 2019 | 0.132112 | 0.135010 | 0.125944 | 0.131278 | 1,107,114 | 63,597,667 |
| Mar 26, 2019 | 0.131881 | 0.134544 | 0.130891 | 0.132208 | 1,050,756 | 64,048,373 |
| Mar 25, 2019 | 0.138889 | 0.139104 | 0.130484 | 0.131144 | 1,006,267 | 63,532,906 |
| Mar 24, 2019 | 0.140830 | 0.143213 | 0.136608 | 0.139165 | 707,533 | 67,418,710 |
| Mar 23, 2019 | 0.142387 | 0.144515 | 0.140369 | 0.140945 | 692,505 | 68,280,842 |
Revain (R) is a blockchain-based feedback platform similar to Yelp. Users are incentivized by businesses to leave public feedback on Revain’s ledger. There is a reputation system where users are incentivized to review one another to determine who earns RVN tokens. RVN can be swapped for R tokens, which can then be traded on exchanges.
The approximate return on investment if purchased at the time of launch (or earliest known price)
