Historical data for Revain

Currency in USD

Date	Open*	High	Low	Close**	Volume	Market Cap
Aug 17, 2019	0.083602	0.084779	0.080067	0.082400	1,829,600	39,918,630
Aug 16, 2019	0.084369	0.085510	0.081522	0.083762	1,820,985	40,578,543
Aug 15, 2019	0.084071	0.085966	0.080822	0.084144	1,864,296	40,763,560
Aug 14, 2019	0.082530	0.087135	0.081173	0.083927	1,709,698	40,658,670
Aug 13, 2019	0.088262	0.088585	0.082155	0.082570	1,561,950	40,000,802
Aug 12, 2019	0.087527	0.089137	0.086146	0.088368	1,548,814	42,809,989
Aug 11, 2019	0.087752	0.089845	0.086425	0.087531	831,921	42,404,502
Aug 10, 2019	0.090211	0.090840	0.086209	0.087805	1,073,813	42,537,172
Aug 09, 2019	0.091627	0.092767	0.088617	0.090211	666,268	43,702,580
Aug 08, 2019	0.091942	0.096092	0.089315	0.091708	662,528	44,428,059
Aug 07, 2019	0.090768	0.094254	0.090062	0.091942	837,634	44,541,286
Aug 06, 2019	0.095543	0.099740	0.089776	0.090556	1,376,105	43,870,000
Aug 05, 2019	0.102613	0.109755	0.093616	0.095525	1,604,107	46,277,091
Aug 04, 2019	0.104671	0.105434	0.100083	0.102611	1,172,190	49,709,804
Aug 03, 2019	0.103065	0.112428	0.101693	0.104568	1,353,740	50,657,943
Aug 02, 2019	0.107097	0.109851	0.102971	0.103077	1,337,754	49,935,648
Aug 01, 2019	0.112615	0.112939	0.106784	0.107125	1,393,229	51,896,615
Jul 31, 2019	0.108931	0.113236	0.107966	0.112633	1,505,970	54,565,176
Jul 30, 2019	0.109723	0.109893	0.103581	0.109191	1,640,022	52,897,736
Jul 29, 2019	0.098543	0.112382	0.095157	0.109630	2,002,127	53,110,288
Jul 28, 2019	0.097400	0.098862	0.095089	0.098351	1,841,304	47,645,986
Jul 27, 2019	0.101588	0.106398	0.096662	0.097346	1,554,859	47,159,246
Jul 26, 2019	0.094303	0.106349	0.092252	0.101588	1,687,279	49,214,486
Jul 25, 2019	0.093189	0.095965	0.091759	0.094406	1,361,228	45,734,960
Jul 24, 2019	0.090341	0.093959	0.087134	0.092974	1,489,042	45,041,351
Jul 23, 2019	0.093960	0.094619	0.089864	0.090341	1,590,584	43,765,656
Jul 22, 2019	0.097048	0.097615	0.092485	0.094039	1,634,103	45,557,196
Jul 21, 2019	0.097284	0.098104	0.094343	0.097030	1,378,630	47,006,381
Jul 20, 2019	0.095473	0.100310	0.095117	0.097339	1,523,655	47,155,740
Jul 19, 2019	0.095789	0.098332	0.093652	0.095386	1,565,292	46,209,802

* Earliest data in range (UTC time)
** Latest data in range (UTC time)

About Revain

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.

Revain Statistics
Revain Price	0.082646 USD
Revain ROI	-5.24%
Market Rank	#98
Market Cap	40,037,758 USD
24 Hour Volume	1,619,237 USD
Circulating Supply	484,450,000 R
Total Supply	484,450,000 R
Max Supply	484,450,000 R
All Time High	4.49 USD (Feb 18, 2018)
All Time Low	0.043620 USD (Nov 03, 2017)
52 Week High / Low	0.286091 USD / 0.080067 USD
90 Day High / Low	0.157483 USD / 0.080067 USD
30 Day High / Low	0.113236 USD / 0.080067 USD
7 Day High / Low	0.089137 USD / 0.080067 USD
24 Hour High / Low	0.083909 USD / 0.080565 USD
Yesterday's High / Low	0.084779 USD / 0.080067 USD
Yesterday's Open / Close	0.083602 USD / 0.082400 USD
Yesterday's Change	$-0.001203 USD (-1.44%)
Yesterday's Volume	$1,829,600 USD

Best Place to Buy Crypto

Exchange

Wallet

Get an Instant Credit Line & Earn Interest