Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
REVVETH Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18 2024 | 0.00000192 | -0.00000018 | -8.57% | 0.00000210 | 0.00000213 | 0.00000188 | 1,507,778.00 |
| Jun 17 2024 | 0.00000210 | -0.00000013 | -5.83% | 0.00000221 | 0.00000221 | 0.00000209 | 1,099,032.00 |
| Jun 16 2024 | 0.00000223 | 0.00000008 | 3.72% | 0.00000215 | 0.00000245 | 0.00000213 | 1,309,168.00 |
| Jun 15 2024 | 0.00000215 | -0.00000004 | -1.83% | 0.00000219 | 0.00000223 | 0.00000208 | 1,149,390.00 |
| Jun 14 2024 | 0.00000219 | -0.00000008 | -3.52% | 0.00000227 | 0.00000227 | 0.00000212 | 1,262,907.00 |
| Jun 13 2024 | 0.00000227 | -0.00000001 | -0.44% | 0.00000228 | 0.00000234 | 0.00000224 | 1,334,836.00 |
| Jun 12 2024 | 0.00000228 | 0.00000005 | 2.24% | 0.00000223 | 0.00000232 | 0.00000217 | 1,289,553.00 |
| Jun 11 2024 | 0.00000223 | -0.00000002 | -0.89% | 0.00000221 | 0.00000235 | 0.00000221 | 1,211,297.00 |
| Jun 10 2024 | 0.00000225 | -0.00000001 | -0.44% | 0.00000225 | 0.00000231 | 0.00000215 | 959,300.00 |
| Jun 09 2024 | 0.00000226 | 0.00000003 | 1.35% | 0.00000220 | 0.00000228 | 0.00000220 | 1,203,004.00 |
| Jun 08 2024 | 0.00000223 | -0.00000011 | -4.70% | 0.00000234 | 0.00000236 | 0.00000220 | 1,155,332.00 |
| Jun 07 2024 | 0.00000234 | -0.00000016 | -6.40% | 0.00000248 | 0.00000258 | 0.00000229 | 1,128,844.00 |
| Jun 06 2024 | 0.00000250 | 0.00000016 | 6.84% | 0.00000234 | 0.00000252 | 0.00000232 | 1,134,176.00 |
| Jun 05 2024 | 0.00000234 | -0.00000004 | -1.68% | 0.00000240 | 0.00000244 | 0.00000232 | 896,892.00 |
| Jun 04 2024 | 0.00000238 | -0.00000006 | -2.46% | 0.00000244 | 0.00000247 | 0.00000234 | 565,968.00 |
| Jun 03 2024 | 0.00000244 | 0.00000013 | 5.63% | 0.00000231 | 0.00000249 | 0.00000231 | 1,058,513.00 |
| Jun 02 2024 | 0.00000231 | 0.00000004 | 1.76% | 0.00000227 | 0.00000250 | 0.00000224 | 1,118,949.00 |
| Jun 01 2024 | 0.00000227 | -0.00000002 | -0.87% | 0.00000229 | 0.00000229 | 0.00000224 | 1,198,493.00 |
| May 31 2024 | 0.00000229 | 0.00000002 | 0.88% | 0.00000227 | 0.00000243 | 0.00000222 | 1,088,413.00 |
| May 30 2024 | 0.00000227 | -0.00000008 | -3.40% | 0.00000235 | 0.00000241 | 0.00000226 | 1,191,943.00 |
| May 29 2024 | 0.00000235 | 0.00000003 | 1.29% | 0.00000232 | 0.00000252 | 0.00000232 | 1,286,967.00 |
| May 28 2024 | 0.00000232 | 0.00000002 | 0.87% | 0.00000230 | 0.00000242 | 0.00000225 | 1,095,945.00 |
| May 27 2024 | 0.00000230 | -0.00000018 | -7.26% | 0.00000246 | 0.00000251 | 0.00000224 | 890,805.00 |
| May 26 2024 | 0.00000248 | 0.00000011 | 4.64% | 0.00000237 | 0.00000271 | 0.00000233 | 1,151,654.00 |
| May 25 2024 | 0.00000237 | 0.00000013 | 5.80% | 0.00000224 | 0.00000250 | 0.00000222 | 1,521,891.00 |
| May 24 2024 | 0.00000224 | 0.00000004 | 1.82% | 0.00000220 | 0.00000231 | 0.00000215 | 1,219,740.00 |
| May 23 2024 | 0.00000220 | -0.00000003 | -1.35% | 0.00000223 | 0.00000230 | 0.00000213 | 1,164,443.00 |
| May 22 2024 | 0.00000223 | -0.00000001 | -0.45% | 0.00000224 | 0.00000230 | 0.00000220 | 1,204,094.00 |
| May 21 2024 | 0.00000224 | -0.00000012 | -5.08% | 0.00000236 | 0.00000239 | 0.00000223 | 1,075,052.00 |
| May 20 2024 | 0.00000236 | -0.00000025 | -9.58% | 0.00000260 | 0.00000304 | 0.00000235 | 928,306.00 |
| May 19 2024 | 0.00000261 | -0.00000013 | -4.74% | 0.00000274 | 0.00000277 | 0.00000259 | 1,164,525.00 |
| May 18 2024 | 0.00000274 | -0.00000009 | -3.18% | 0.00000283 | 0.00000291 | 0.00000272 | 1,123,062.00 |
| May 17 2024 | 0.00000283 | -0.00000007 | -2.41% | 0.00000290 | 0.00000300 | 0.00000280 | 1,142,303.00 |
| May 16 2024 | 0.00000290 | -0.00000004 | -1.36% | 0.00000292 | 0.00000315 | 0.00000287 | 1,376,043.00 |
| May 15 2024 | 0.00000294 | 0.00000006 | 2.08% | 0.00000288 | 0.00000297 | 0.00000283 | 1,146,912.00 |
| May 14 2024 | 0.00000288 | -0.00000009 | -3.03% | 0.00000296 | 0.00000305 | 0.00000286 | 1,111,282.00 |
| May 13 2024 | 0.00000297 | -0.00000009 | -2.94% | 0.00000308 | 0.00000317 | 0.00000295 | 854,645.00 |
| May 12 2024 | 0.00000306 | 0.00 | 0.00% | 0.00000306 | 0.00000319 | 0.00000305 | 1,105,047.00 |
| May 11 2024 | 0.00000306 | 0.00000008 | 2.68% | 0.00000299 | 0.00000344 | 0.00000295 | 1,051,247.00 |
| May 10 2024 | 0.00000298 | 0.00000012 | 4.20% | 0.00000287 | 0.00000335 | 0.00000287 | 1,323,721.00 |
| May 09 2024 | 0.00000286 | -0.00000005 | -1.72% | 0.00000284 | 0.00000291 | 0.00000280 | 1,118,088.00 |
| May 08 2024 | 0.00000291 | -0.00000001 | -0.34% | 0.00000290 | 0.00000297 | 0.00000279 | 1,109,490.00 |
| May 07 2024 | 0.00000292 | -0.00000003 | -1.02% | 0.00000295 | 0.00000314 | 0.00000282 | 1,128,475.00 |
| May 06 2024 | 0.00000295 | 0.00000004 | 1.37% | 0.00000291 | 0.00000303 | 0.00000288 | 772,515.00 |
| May 05 2024 | 0.00000291 | -0.00000013 | -4.28% | 0.00000304 | 0.00000333 | 0.00000289 | 1,087,847.00 |
| May 04 2024 | 0.00000304 | -0.00000002 | -0.65% | 0.00000306 | 0.00000311 | 0.00000300 | 1,100,274.00 |
| May 03 2024 | 0.00000306 | -0.00000012 | -3.77% | 0.00000318 | 0.00000330 | 0.00000302 | 1,095,751.00 |
| May 02 2024 | 0.00000318 | -0.00000004 | -1.24% | 0.00000322 | 0.00000370 | 0.00000316 | 997,975.00 |
| May 01 2024 | 0.00000322 | -0.00000007 | -2.13% | 0.00000330 | 0.00000338 | 0.00000319 | 1,072,038.00 |
| Apr 30 2024 | 0.00000329 | -0.00000014 | -4.08% | 0.00000343 | 0.00000348 | 0.00000324 | 927,865.00 |
| Apr 29 2024 | 0.00000343 | 0.00 | 0.00% | 0.00000345 | 0.00000356 | 0.00000337 | 1,041,724.00 |
| Apr 28 2024 | 0.00000343 | -0.00000006 | -1.72% | 0.00000349 | 0.00000353 | 0.00000340 | 946,428.00 |
| Apr 27 2024 | 0.00000349 | -0.00000014 | -3.86% | 0.00000363 | 0.00000373 | 0.00000344 | 951,106.00 |
| Apr 26 2024 | 0.00000363 | -0.00000019 | -4.97% | 0.00000382 | 0.00000391 | 0.00000362 | 864,059.00 |
| Apr 25 2024 | 0.00000382 | -0.00000015 | -3.78% | 0.00000397 | 0.00000412 | 0.00000379 | 811,907.00 |
| Apr 24 2024 | 0.00000397 | -0.00000009 | -2.22% | 0.00000406 | 0.00000418 | 0.00000392 | 802,582.00 |
| Apr 23 2024 | 0.00000406 | -0.00000011 | -2.64% | 0.00000417 | 0.00000452 | 0.00000404 | 720,802.00 |
| Apr 22 2024 | 0.00000417 | 0.00000002 | 0.48% | 0.00000422 | 0.00000456 | 0.00000401 | 591,589.00 |
| Apr 21 2024 | 0.00000415 | 0.00000015 | 3.75% | 0.00000400 | 0.00000489 | 0.00000397 | 823,306.00 |
| Apr 20 2024 | 0.00000400 | -0.00000001 | -0.25% | 0.00000401 | 0.00000423 | 0.00000393 | 844,281.00 |
| Apr 19 2024 | 0.00000401 | -0.00000007 | -1.72% | 0.00000414 | 0.00000469 | 0.00000394 | 787,223.00 |
| Apr 18 2024 | 0.00000408 | 0.00000025 | 6.53% | 0.00000383 | 0.00000450 | 0.00000381 | 859,520.00 |
| Apr 17 2024 | 0.00000383 | -0.00000004 | -1.03% | 0.00000387 | 0.00000399 | 0.00000380 | 862,360.00 |
| Apr 16 2024 | 0.00000387 | 0.00000001 | 0.26% | 0.00000386 | 0.00000404 | 0.00000380 | 886,237.00 |
| Apr 15 2024 | 0.00000386 | -0.00000013 | -3.26% | 0.00000393 | 0.00000428 | 0.00000380 | 681,489.00 |
| Apr 14 2024 | 0.00000399 | 0.00000008 | 2.05% | 0.00000391 | 0.00000408 | 0.00000378 | 649,916.00 |
| Apr 13 2024 | 0.00000391 | -0.00000029 | -6.90% | 0.00000420 | 0.00000439 | 0.00000381 | 652,193.00 |
| Apr 12 2024 | 0.00000420 | 0.00000004 | 0.96% | 0.00000416 | 0.00000453 | 0.00000408 | 654,327.00 |
| Apr 11 2024 | 0.00000416 | 0.00000003 | 0.73% | 0.00000413 | 0.00000423 | 0.00000404 | 671,803.00 |
| Apr 10 2024 | 0.00000413 | -0.00000020 | -4.62% | 0.00000433 | 0.00000435 | 0.00000403 | 700,721.00 |
| Apr 09 2024 | 0.00000433 | -0.00000005 | -1.14% | 0.00000438 | 0.00000445 | 0.00000420 | 617,321.00 |
| Apr 08 2024 | 0.00000438 | 0.00 | 0.00% | 0.00000435 | 0.00000448 | 0.00000403 | 557,257.00 |
| Apr 07 2024 | 0.00000438 | -0.00000009 | -2.01% | 0.00000447 | 0.00000453 | 0.00000436 | 656,659.00 |
| Apr 06 2024 | 0.00000447 | 0.00000005 | 1.13% | 0.00000443 | 0.00000458 | 0.00000435 | 700,056.00 |
| Apr 05 2024 | 0.00000442 | 0.00000014 | 3.27% | 0.00000428 | 0.00000444 | 0.00000413 | 688,639.00 |
| Apr 04 2024 | 0.00000428 | 0.00000009 | 2.15% | 0.00000417 | 0.00000452 | 0.00000410 | 730,435.00 |
| Apr 03 2024 | 0.00000419 | -0.00000023 | -5.20% | 0.00000443 | 0.00000451 | 0.00000409 | 703,820.00 |
| Apr 02 2024 | 0.00000442 | 0.00000010 | 2.31% | 0.00000433 | 0.00000453 | 0.00000430 | 674,053.00 |
| Apr 01 2024 | 0.00000432 | -0.00000017 | -3.79% | 0.00000455 | 0.00000457 | 0.00000427 | 537,873.00 |
| Mar 31 2024 | 0.00000449 | -0.00000006 | -1.32% | 0.00000455 | 0.00000462 | 0.00000438 | 599,475.00 |
| Mar 30 2024 | 0.00000455 | -0.00000004 | -0.87% | 0.00000464 | 0.00000489 | 0.00000454 | 604,189.00 |
| Mar 29 2024 | 0.00000459 | 0.00 | 0.00% | 0.00000459 | 0.00000547 | 0.00000436 | 684,787.00 |
| Mar 28 2024 | 0.00000459 | 0.00000038 | 9.03% | 0.00000421 | 0.00000471 | 0.00000416 | 903,941.00 |
| Mar 27 2024 | 0.00000421 | -0.00000004 | -0.94% | 0.00000425 | 0.00000439 | 0.00000391 | 1,092,652.00 |
| Mar 26 2024 | 0.00000425 | -0.00000022 | -4.92% | 0.00000447 | 0.00000473 | 0.00000419 | 984,813.00 |
| Mar 25 2024 | 0.00000447 | 0.00000007 | 1.59% | 0.00000440 | 0.00000503 | 0.00000436 | 1,061,873.00 |
| Mar 24 2024 | 0.00000440 | -0.00000011 | -2.44% | 0.00000451 | 0.00000457 | 0.00000436 | 1,086,953.00 |
| Mar 23 2024 | 0.00000451 | -0.00000002 | -0.44% | 0.00000453 | 0.00000480 | 0.00000439 | 1,012,962.00 |
| Mar 22 2024 | 0.00000453 | 0.00000011 | 2.49% | 0.00000435 | 0.00000459 | 0.00000432 | 1,005,172.00 |
| Mar 21 2024 | 0.00000442 | -0.00000011 | -2.43% | 0.00000453 | 0.00000459 | 0.00000425 | 979,199.00 |
