ADVFN Logo
Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

REVVETH REVV

0.00000190
-0.00000002 (-1.04%)
22:18:53 - Realtime Data

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

Your Recent History

Delayed Upgrade Clock