Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
REVVUST Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 07 2024 | 0.008567 | -0.000885 | -9.36% | 0.009496 | 0.0099 | 0.008267 | 32,284,199.00 |
| Jun 06 2024 | 0.009452 | 0.000415 | 4.59% | 0.009075 | 0.009634 | 0.008851 | 19,718,036.00 |
| Jun 05 2024 | 0.009037 | -0.000018 | -0.20% | 0.009041 | 0.009438 | 0.008816 | 26,712,623.00 |
| Jun 04 2024 | 0.009055 | -0.000146 | -1.59% | 0.00921 | 0.009353 | 0.008598 | 16,283,184.00 |
| Jun 03 2024 | 0.009201 | 0.000375 | 4.25% | 0.008658 | 0.009609 | 0.008654 | 20,393,456.00 |
| Jun 02 2024 | 0.008826 | 0.000146 | 1.68% | 0.008674 | 0.00965 | 0.008527 | 25,138,458.00 |
| Jun 01 2024 | 0.00868 | 0.000079 | 0.92% | 0.008585 | 0.00883 | 0.00846 | 12,769,451.00 |
| May 31 2024 | 0.008601 | -0.00001 | -0.12% | 0.00864 | 0.00879 | 0.008372 | 12,635,287.00 |
| May 30 2024 | 0.008611 | -0.000359 | -4.00% | 0.009016 | 0.00915 | 0.008467 | 18,151,521.00 |
| May 29 2024 | 0.00897 | 0.000058 | 0.65% | 0.008948 | 0.0098 | 0.008671 | 26,785,649.00 |
| May 28 2024 | 0.008912 | -0.000022 | -0.25% | 0.008966 | 0.00949 | 0.008573 | 30,098,881.00 |
| May 27 2024 | 0.008934 | -0.000575 | -6.05% | 0.009417 | 0.0099 | 0.00877 | 26,766,733.00 |
| May 26 2024 | 0.009509 | 0.000541 | 6.03% | 0.009012 | 0.01075 | 0.008877 | 56,341,199.00 |
| May 25 2024 | 0.008968 | 0.00059 | 7.04% | 0.008427 | 0.00953 | 0.008336 | 45,837,976.00 |
| May 24 2024 | 0.008378 | 0.000114 | 1.38% | 0.008252 | 0.00867 | 0.008156 | 31,111,103.00 |
| May 23 2024 | 0.008264 | -0.000071 | -0.85% | 0.008364 | 0.008776 | 0.00812 | 24,645,636.00 |
| May 22 2024 | 0.008335 | -0.000221 | -2.58% | 0.008578 | 0.008652 | 0.008204 | 19,663,979.00 |
| May 21 2024 | 0.008556 | -0.000134 | -1.54% | 0.008662 | 0.008835 | 0.008204 | 20,515,407.00 |
| May 20 2024 | 0.00869 | 0.000659 | 8.21% | 0.008033 | 0.008782 | 0.007885 | 27,476,208.00 |
| May 19 2024 | 0.008031 | -0.0005 | -5.86% | 0.008542 | 0.00863 | 0.007932 | 15,463,329.00 |
| May 18 2024 | 0.008531 | -0.000231 | -2.64% | 0.008752 | 0.00887 | 0.008467 | 13,170,218.00 |
| May 17 2024 | 0.008762 | 0.000169 | 1.97% | 0.00853 | 0.009215 | 0.008475 | 18,619,484.00 |
| May 16 2024 | 0.008593 | -0.00027 | -3.05% | 0.008868 | 0.00948 | 0.008419 | 44,741,963.00 |
| May 15 2024 | 0.008863 | 0.000576 | 6.95% | 0.008278 | 0.009077 | 0.00818 | 17,438,005.00 |
| May 14 2024 | 0.008287 | -0.000435 | -4.99% | 0.008768 | 0.0089 | 0.008234 | 19,251,529.00 |
| May 13 2024 | 0.008722 | -0.00029 | -3.22% | 0.009018 | 0.00909 | 0.00867 | 15,365,045.00 |
| May 12 2024 | 0.009012 | 0.000092 | 1.03% | 0.00893 | 0.0095 | 0.00875 | 13,145,882.00 |
| May 11 2024 | 0.00892 | 0.000164 | 1.87% | 0.00873 | 0.009287 | 0.008475 | 20,701,010.00 |
| May 10 2024 | 0.008756 | 0.00000900 | 0.10% | 0.008738 | 0.00992 | 0.008457 | 44,372,761.00 |
| May 09 2024 | 0.008747 | 0.00029 | 3.43% | 0.008445 | 0.00879 | 0.008312 | 16,381,881.00 |
| May 08 2024 | 0.008457 | -0.000292 | -3.34% | 0.00873 | 0.00901 | 0.00834 | 23,668,932.00 |
| May 07 2024 | 0.008749 | -0.000383 | -4.19% | 0.009125 | 0.010277 | 0.00852 | 29,014,404.00 |
| May 06 2024 | 0.009132 | 0.00000400 | 0.04% | 0.00913 | 0.009502 | 0.009021 | 40,675,364.00 |
| May 05 2024 | 0.009128 | -0.000311 | -3.29% | 0.00944 | 0.01048 | 0.009 | 38,166,162.00 |
| May 04 2024 | 0.009439 | -0.000063 | -0.66% | 0.00945 | 0.00978 | 0.00934 | 25,127,834.00 |
| May 03 2024 | 0.009502 | -0.000024 | -0.25% | 0.00953 | 0.01088 | 0.00902 | 41,845,496.00 |
| May 02 2024 | 0.009526 | -0.000033 | -0.35% | 0.00954 | 0.01245 | 0.00933 | 55,661,627.00 |
| May 01 2024 | 0.009559 | -0.000531 | -5.26% | 0.01002 | 0.010101 | 0.0089 | 18,166,315.00 |
| Apr 30 2024 | 0.01009 | -0.000983 | -8.88% | 0.01104 | 0.011172 | 0.00973 | 18,297,980.00 |
| Apr 29 2024 | 0.011073 | -0.000154 | -1.37% | 0.011097 | 0.01148 | 0.010639 | 45,512,398.00 |
| Apr 28 2024 | 0.011227 | -0.000133 | -1.17% | 0.01136 | 0.01165 | 0.011092 | 11,704,553.00 |
| Apr 27 2024 | 0.01136 | 0.000023 | 0.20% | 0.01139 | 0.011718 | 0.01101 | 20,041,157.00 |
| Apr 26 2024 | 0.011337 | -0.000752 | -6.22% | 0.012084 | 0.012999 | 0.011319 | 16,132,970.00 |
| Apr 25 2024 | 0.012089 | -0.000391 | -3.13% | 0.012523 | 0.012915 | 0.011861 | 7,548,879.00 |
| Apr 24 2024 | 0.01248 | -0.000539 | -4.14% | 0.013015 | 0.013687 | 0.012289 | 15,835,683.00 |
| Apr 23 2024 | 0.013019 | -0.000361 | -2.70% | 0.013336 | 0.01479 | 0.012863 | 33,977,146.00 |
| Apr 22 2024 | 0.01338 | 0.000361 | 2.77% | 0.013144 | 0.0149 | 0.012908 | 30,517,823.00 |
| Apr 21 2024 | 0.013019 | 0.000395 | 3.13% | 0.012578 | 0.01558 | 0.012466 | 29,419,932.00 |
| Apr 20 2024 | 0.012624 | 0.000204 | 1.64% | 0.01236 | 0.01341 | 0.012 | 20,429,113.00 |
| Apr 19 2024 | 0.01242 | -0.0002 | -1.58% | 0.01286 | 0.0139 | 0.011805 | 24,566,434.00 |
| Apr 18 2024 | 0.01262 | 0.001146 | 9.99% | 0.011474 | 0.0146 | 0.011173 | 26,940,808.00 |
| Apr 17 2024 | 0.011474 | -0.000446 | -3.74% | 0.011957 | 0.0121 | 0.01135 | 12,718,495.00 |
| Apr 16 2024 | 0.01192 | -0.000076 | -0.63% | 0.01216 | 0.012622 | 0.01137 | 11,286,298.00 |
| Apr 15 2024 | 0.011996 | -0.000582 | -4.63% | 0.01244 | 0.01385 | 0.0114 | 12,045,112.00 |
| Apr 14 2024 | 0.012578 | 0.000717 | 6.05% | 0.012 | 0.013344 | 0.011089 | 11,436,236.00 |
| Apr 13 2024 | 0.011861 | -0.001708 | -12.59% | 0.01358 | 0.014812 | 0.010917 | 13,888,894.00 |
| Apr 12 2024 | 0.013569 | -0.001091 | -7.44% | 0.01466 | 0.015159 | 0.013116 | 9,604,503.00 |
| Apr 11 2024 | 0.01466 | 0.000066 | 0.45% | 0.01472 | 0.01512 | 0.014224 | 6,063,715.00 |
| Apr 10 2024 | 0.014594 | -0.000516 | -3.41% | 0.0152 | 0.01546 | 0.01389 | 8,411,786.00 |
| Apr 09 2024 | 0.01511 | -0.00121 | -7.41% | 0.01625 | 0.016348 | 0.014838 | 6,685,857.00 |
| Apr 08 2024 | 0.01632 | 0.001317 | 8.78% | 0.014992 | 0.016413 | 0.014837 | 15,353,275.00 |
| Apr 07 2024 | 0.015003 | -0.000084 | -0.56% | 0.0151 | 0.015386 | 0.014667 | 17,027,368.00 |
| Apr 06 2024 | 0.015087 | 0.000443 | 3.03% | 0.014626 | 0.015401 | 0.014558 | 20,739,230.00 |
| Apr 05 2024 | 0.014644 | 0.000388 | 2.72% | 0.01427 | 0.014976 | 0.01368 | 22,329,661.00 |
| Apr 04 2024 | 0.014256 | 0.000432 | 3.13% | 0.013825 | 0.01581 | 0.013543 | 24,620,431.00 |
| Apr 03 2024 | 0.013824 | -0.000737 | -5.06% | 0.014587 | 0.014649 | 0.01369 | 26,624,261.00 |
| Apr 02 2024 | 0.014561 | -0.000603 | -3.98% | 0.01517 | 0.015449 | 0.014206 | 25,431,543.00 |
| Apr 01 2024 | 0.015164 | -0.001404 | -8.47% | 0.01659 | 0.016946 | 0.014976 | 38,981,375.00 |
| Mar 31 2024 | 0.016568 | 0.000648 | 4.07% | 0.01598 | 0.018216 | 0.015849 | 22,382,382.00 |
| Mar 30 2024 | 0.01592 | -0.0004 | -2.45% | 0.01627 | 0.01793 | 0.015818 | 30,440,764.00 |
| Mar 29 2024 | 0.01632 | -0.000052 | -0.32% | 0.016319 | 0.020 | 0.01567 | 96,068,793.00 |
| Mar 28 2024 | 0.016372 | 0.001617 | 10.96% | 0.014702 | 0.0169 | 0.014646 | 33,840,816.00 |
| Mar 27 2024 | 0.014755 | -0.000389 | -2.57% | 0.015157 | 0.016204 | 0.01448 | 27,484,772.00 |
| Mar 26 2024 | 0.015144 | -0.000831 | -5.20% | 0.015932 | 0.017286 | 0.015 | 27,985,216.00 |
| Mar 25 2024 | 0.015975 | 0.000783 | 5.15% | 0.01519 | 0.0185 | 0.01501 | 44,068,206.00 |
| Mar 24 2024 | 0.015192 | 0.000148 | 0.98% | 0.015132 | 0.015248 | 0.0147 | 18,084,923.00 |
| Mar 23 2024 | 0.015044 | 0.000036 | 0.24% | 0.014899 | 0.016228 | 0.014826 | 23,840,149.00 |
| Mar 22 2024 | 0.015008 | -0.000341 | -2.22% | 0.015274 | 0.016248 | 0.014689 | 28,980,134.00 |
| Mar 21 2024 | 0.015349 | -0.000592 | -3.71% | 0.015969 | 0.016461 | 0.015134 | 24,338,379.00 |
| Mar 20 2024 | 0.015941 | 0.001115 | 7.52% | 0.01491 | 0.016321 | 0.014393 | 22,078,194.00 |
| Mar 19 2024 | 0.014826 | -0.001384 | -8.54% | 0.01625 | 0.016557 | 0.01459 | 23,885,971.00 |
| Mar 18 2024 | 0.01621 | -0.000955 | -5.56% | 0.01708 | 0.0187 | 0.01605 | 20,958,276.00 |
| Mar 17 2024 | 0.017165 | 0.000715 | 4.35% | 0.016478 | 0.017864 | 0.016137 | 19,592,732.00 |
| Mar 16 2024 | 0.01645 | -0.0016 | -8.86% | 0.01812 | 0.01857 | 0.016227 | 20,984,472.00 |
| Mar 15 2024 | 0.01805 | -0.001703 | -8.62% | 0.019833 | 0.020402 | 0.017594 | 37,676,278.00 |
| Mar 14 2024 | 0.019753 | -0.000787 | -3.83% | 0.020558 | 0.020851 | 0.019202 | 18,091,494.00 |
| Mar 13 2024 | 0.02054 | -0.00149 | -6.76% | 0.022389 | 0.02322 | 0.019991 | 22,354,932.00 |
| Mar 12 2024 | 0.02203 | -0.002816 | -11.33% | 0.024147 | 0.028 | 0.0206 | 54,778,531.00 |
| Mar 11 2024 | 0.024846 | 0.006298 | 33.96% | 0.01861 | 0.030 | 0.017651 | 84,126,764.00 |
| Mar 10 2024 | 0.018548 | 0.000339 | 1.86% | 0.018264 | 0.01998 | 0.01789 | 19,266,449.00 |
| Mar 09 2024 | 0.018209 | 0.001216 | 7.16% | 0.0171 | 0.018836 | 0.016773 | 8,414,309.00 |
