Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.REVVUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 03 2024 | 0.009165 | 0.000445 | 5.10% | 0.008746 | 0.009609 | 0.008742 | 1,740,571.00 |
| Jun 02 2024 | 0.00872 | 0.000129 | 1.50% | 0.008625 | 0.009407 | 0.008523 | 1,689,154.00 |
| Jun 01 2024 | 0.008591 | 0.000058 | 0.68% | 0.008531 | 0.008759 | 0.008474 | 524,244.00 |
| May 31 2024 | 0.008533 | -0.000078 | -0.91% | 0.008592 | 0.008721 | 0.008395 | 294,247.00 |
| May 30 2024 | 0.008611 | -0.000304 | -3.41% | 0.00896 | 0.009025 | 0.008494 | 510,457.00 |
| May 29 2024 | 0.008915 | -0.000044 | -0.49% | 0.008914 | 0.009432 | 0.008671 | 596,529.00 |
| May 28 2024 | 0.008959 | -0.000047 | -0.52% | 0.009026 | 0.009299 | 0.008573 | 4,751,728.00 |
| May 27 2024 | 0.009006 | -0.000439 | -4.65% | 0.009342 | 0.009614 | 0.008869 | 7,027,954.00 |
| May 26 2024 | 0.009445 | 0.000521 | 5.84% | 0.008953 | 0.010212 | 0.008913 | 7,995,575.00 |
| May 25 2024 | 0.008924 | 0.000531 | 6.33% | 0.008382 | 0.0094 | 0.008358 | 7,348,066.00 |
| May 24 2024 | 0.008393 | 0.000136 | 1.65% | 0.008262 | 0.008517 | 0.008188 | 7,634,271.00 |
| May 23 2024 | 0.008257 | -0.000107 | -1.28% | 0.008342 | 0.008776 | 0.008189 | 7,567,571.00 |
| May 22 2024 | 0.008364 | -0.000119 | -1.40% | 0.008494 | 0.008617 | 0.008204 | 4,467,009.00 |
| May 21 2024 | 0.008483 | -0.00011 | -1.28% | 0.00855 | 0.008829 | 0.008318 | 675,148.00 |
| May 20 2024 | 0.008593 | 0.000703 | 8.91% | 0.007913 | 0.008687 | 0.007885 | 267,077.00 |
| May 19 2024 | 0.00789 | -0.000671 | -7.84% | 0.008561 | 0.00863 | 0.007882 | 851,475.00 |
| May 18 2024 | 0.008561 | -0.000086 | -0.99% | 0.008647 | 0.008871 | 0.008561 | 368,641.00 |
| May 17 2024 | 0.008647 | 0.000075 | 0.87% | 0.008606 | 0.009255 | 0.008544 | 763,454.00 |
| May 16 2024 | 0.008572 | -0.000158 | -1.81% | 0.008725 | 0.009407 | 0.008416 | 925,551.00 |
| May 15 2024 | 0.00873 | 0.000463 | 5.60% | 0.008263 | 0.008915 | 0.008212 | 728,547.00 |
| May 14 2024 | 0.008267 | -0.000455 | -5.22% | 0.008711 | 0.00885 | 0.008253 | 710,779.00 |
| May 13 2024 | 0.008722 | -0.000242 | -2.70% | 0.008895 | 0.009072 | 0.008686 | 493,610.00 |
| May 12 2024 | 0.008964 | 0.000116 | 1.31% | 0.008931 | 0.009326 | 0.008855 | 529,868.00 |
| May 11 2024 | 0.008848 | 0.000157 | 1.81% | 0.008565 | 0.0095 | 0.008475 | 776,730.00 |
| May 10 2024 | 0.008691 | -0.000027 | -0.31% | 0.008719 | 0.009746 | 0.008455 | 906,648.00 |
| May 09 2024 | 0.008718 | 0.0002 | 2.35% | 0.008337 | 0.008725 | 0.008313 | 362,769.00 |
| May 08 2024 | 0.008518 | -0.000298 | -3.38% | 0.008809 | 0.009034 | 0.008249 | 833,378.00 |
| May 07 2024 | 0.008816 | -0.000283 | -3.11% | 0.009099 | 0.009485 | 0.008592 | 994,857.00 |
| May 06 2024 | 0.009099 | 0.000076 | 0.84% | 0.00905 | 0.009433 | 0.009009 | 501,859.00 |
| May 05 2024 | 0.009023 | -0.000478 | -5.03% | 0.009479 | 0.010021 | 0.008894 | 1,228,107.00 |
| May 04 2024 | 0.009501 | 0.000051 | 0.54% | 0.009439 | 0.009746 | 0.00923 | 429,601.00 |
| May 03 2024 | 0.00945 | -0.000051 | -0.54% | 0.009505 | 0.01007 | 0.009243 | 1,054,438.00 |
| May 02 2024 | 0.009501 | -0.000047 | -0.49% | 0.009533 | 0.011422 | 0.009402 | 679,870.00 |
| May 01 2024 | 0.009548 | -0.000432 | -4.33% | 0.010001 | 0.010023 | 0.009197 | 651,734.00 |
| Apr 30 2024 | 0.00998 | -0.001069 | -9.68% | 0.011024 | 0.011172 | 0.00982 | 983,783.00 |
| Apr 29 2024 | 0.011049 | -0.000177 | -1.58% | 0.011205 | 0.011415 | 0.01059 | 775,153.00 |
| Apr 28 2024 | 0.011226 | -0.000186 | -1.63% | 0.01138 | 0.011548 | 0.011192 | 531,247.00 |
| Apr 27 2024 | 0.011412 | -0.000053 | -0.46% | 0.01149 | 0.011544 | 0.01115 | 526,537.00 |
| Apr 26 2024 | 0.011465 | -0.000635 | -5.25% | 0.01199 | 0.012999 | 0.011449 | 956,664.00 |
| Apr 25 2024 | 0.0121 | -0.000397 | -3.18% | 0.01253 | 0.012707 | 0.011918 | 1,072,514.00 |
| Apr 24 2024 | 0.012497 | -0.000552 | -4.23% | 0.013039 | 0.013359 | 0.012291 | 647,358.00 |
| Apr 23 2024 | 0.013049 | -0.000179 | -1.35% | 0.013316 | 0.014476 | 0.013049 | 1,684,008.00 |
| Apr 22 2024 | 0.013228 | 0.000092 | 0.70% | 0.013013 | 0.014444 | 0.013013 | 1,799,584.00 |
| Apr 21 2024 | 0.013136 | 0.000537 | 4.26% | 0.012588 | 0.014546 | 0.012559 | 2,022,941.00 |
| Apr 20 2024 | 0.012599 | 0.000098 | 0.78% | 0.012394 | 0.013159 | 0.012035 | 841,820.00 |
| Apr 19 2024 | 0.012501 | -0.000762 | -5.75% | 0.012748 | 0.013418 | 0.012 | 1,403,218.00 |
| Apr 18 2024 | 0.013263 | 0.001789 | 15.59% | 0.011443 | 0.013263 | 0.011173 | 1,629,872.00 |
| Apr 17 2024 | 0.011474 | -0.000501 | -4.18% | 0.011895 | 0.012017 | 0.01128 | 466,057.00 |
| Apr 16 2024 | 0.011975 | -0.000052 | -0.43% | 0.012107 | 0.012261 | 0.011516 | 711,854.00 |
| Apr 15 2024 | 0.012027 | -0.00038 | -3.06% | 0.012479 | 0.013666 | 0.011541 | 1,457,178.00 |
| Apr 14 2024 | 0.012407 | 0.000555 | 4.68% | 0.011806 | 0.012844 | 0.011359 | 2,013,108.00 |
| Apr 13 2024 | 0.011852 | -0.001791 | -13.13% | 0.013588 | 0.01418 | 0.011028 | 2,191,845.00 |
| Apr 12 2024 | 0.013643 | -0.001036 | -7.06% | 0.014652 | 0.015159 | 0.013115 | 1,810,205.00 |
| Apr 11 2024 | 0.014679 | 0.000085 | 0.58% | 0.014593 | 0.014921 | 0.014508 | 989,578.00 |
| Apr 10 2024 | 0.014594 | -0.000606 | -3.99% | 0.0151 | 0.015168 | 0.014085 | 846,495.00 |
| Apr 09 2024 | 0.0152 | -0.001019 | -6.28% | 0.01616 | 0.016348 | 0.014929 | 1,920,210.00 |
| Apr 08 2024 | 0.016219 | 0.001195 | 7.95% | 0.014992 | 0.016341 | 0.014837 | 8,686,750.00 |
| Apr 07 2024 | 0.015024 | -0.000063 | -0.42% | 0.015082 | 0.015218 | 0.014667 | 9,218,627.00 |
| Apr 06 2024 | 0.015087 | 0.000404 | 2.75% | 0.014705 | 0.015335 | 0.014558 | 9,639,860.00 |
| Apr 05 2024 | 0.014683 | 0.000427 | 3.00% | 0.014236 | 0.014825 | 0.013818 | 9,779,371.00 |
| Apr 04 2024 | 0.014256 | 0.000419 | 3.03% | 0.013822 | 0.0147 | 0.013543 | 9,199,092.00 |
| Apr 03 2024 | 0.013837 | -0.000727 | -4.99% | 0.014599 | 0.014611 | 0.013815 | 8,994,747.00 |
| Apr 02 2024 | 0.014564 | -0.000672 | -4.41% | 0.015243 | 0.015449 | 0.014345 | 8,220,012.00 |
| Apr 01 2024 | 0.015236 | -0.001346 | -8.12% | 0.016594 | 0.016946 | 0.015057 | 7,421,908.00 |
| Mar 31 2024 | 0.016582 | 0.000567 | 3.54% | 0.015992 | 0.018216 | 0.015849 | 7,705,087.00 |
| Mar 30 2024 | 0.016015 | -0.000255 | -1.57% | 0.016276 | 0.017581 | 0.015844 | 8,504,142.00 |
| Mar 29 2024 | 0.01627 | -0.000172 | -1.05% | 0.016439 | 0.0195 | 0.015804 | 9,366,935.00 |
| Mar 28 2024 | 0.016442 | 0.001563 | 10.50% | 0.014818 | 0.016526 | 0.014811 | 8,576,785.00 |
| Mar 27 2024 | 0.014879 | -0.000278 | -1.83% | 0.01515 | 0.016204 | 0.01448 | 8,469,678.00 |
| Mar 26 2024 | 0.015157 | -0.000933 | -5.80% | 0.016094 | 0.017089 | 0.014794 | 8,661,211.00 |
| Mar 25 2024 | 0.01609 | 0.001012 | 6.71% | 0.015092 | 0.016949 | 0.015025 | 8,148,068.00 |
| Mar 24 2024 | 0.015078 | 0.000018 | 0.12% | 0.015054 | 0.015199 | 0.0147 | 7,158,989.00 |
| Mar 23 2024 | 0.01506 | 0.000161 | 1.08% | 0.014964 | 0.01539 | 0.014866 | 7,267,685.00 |
| Mar 22 2024 | 0.014899 | -0.000517 | -3.35% | 0.015402 | 0.016114 | 0.014708 | 8,661,002.00 |
| Mar 21 2024 | 0.015416 | -0.000497 | -3.12% | 0.015914 | 0.016269 | 0.015134 | 7,800,769.00 |
| Mar 20 2024 | 0.015913 | 0.000946 | 6.32% | 0.0148 | 0.016289 | 0.014399 | 1,926,711.00 |
| Mar 19 2024 | 0.014967 | -0.001407 | -8.59% | 0.016467 | 0.016502 | 0.014771 | 2,885,327.00 |
| Mar 18 2024 | 0.016374 | -0.000831 | -4.83% | 0.017216 | 0.017768 | 0.016241 | 1,453,776.00 |
| Mar 17 2024 | 0.017205 | 0.000789 | 4.81% | 0.016545 | 0.017933 | 0.016137 | 2,052,521.00 |
| Mar 16 2024 | 0.016416 | -0.001665 | -9.21% | 0.018222 | 0.018737 | 0.016033 | 1,836,736.00 |
| Mar 15 2024 | 0.018081 | -0.002528 | -12.27% | 0.019842 | 0.020065 | 0.017705 | 1,856,708.00 |
| Mar 14 2024 | 0.020609 | 0.00 | 0.00% | 0.020609 | 0.020609 | 0.020609 | 0.00 |
| Mar 13 2024 | 0.020609 | -0.001371 | -6.24% | 0.022336 | 0.022403 | 0.020429 | 2,337,889.00 |
| Mar 12 2024 | 0.02198 | -0.00242 | -9.92% | 0.025683 | 0.027 | 0.021038 | 4,227,400.00 |
| Mar 11 2024 | 0.0244 | 0.005852 | 31.55% | 0.01851 | 0.025446 | 0.018001 | 2,962,036.00 |
| Mar 10 2024 | 0.018548 | 0.000249 | 1.36% | 0.018295 | 0.019724 | 0.018056 | 3,213,276.00 |
| Mar 09 2024 | 0.018299 | 0.001066 | 6.19% | 0.017063 | 0.01875 | 0.016991 | 2,600,778.00 |
| Mar 08 2024 | 0.017233 | -0.000152 | -0.87% | 0.017458 | 0.017684 | 0.01684 | 1,894,561.00 |
| Mar 07 2024 | 0.017385 | -0.00146 | -7.75% | 0.018875 | 0.019379 | 0.016898 | 4,464,681.00 |
| Mar 06 2024 | 0.018845 | -0.000021 | -0.11% | 0.018837 | 0.019855 | 0.01719 | 5,568,059.00 |
