Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
REVVETH Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 20 2024 | 0.00000240 | -0.00000023 | -8.75% | 0.00000264 | 0.00000304 | 0.00000240 | 2.00 |
| May 19 2024 | 0.00000263 | -0.00000014 | -5.05% | 0.00000276 | 0.00000277 | 0.00000263 | 0.00 |
| May 18 2024 | 0.00000277 | -0.00000015 | -5.14% | 0.00000290 | 0.00000291 | 0.00000277 | 0.00 |
| May 17 2024 | 0.00000292 | -0.00000005 | -1.68% | 0.00000300 | 0.00000300 | 0.00000285 | 0.00 |
| May 16 2024 | 0.00000297 | -0.00000005 | -1.66% | 0.00000300 | 0.00000307 | 0.00000297 | 1.00 |
| May 15 2024 | 0.00000302 | 0.00000013 | 4.50% | 0.00000292 | 0.00000305 | 0.00000292 | 0.00 |
| May 14 2024 | 0.00000289 | -0.00000014 | -4.62% | 0.00000305 | 0.00000305 | 0.00000287 | 1.00 |
| May 13 2024 | 0.00000303 | -0.00000007 | -2.26% | 0.00000308 | 0.00000309 | 0.00000303 | 0.00 |
| May 12 2024 | 0.00000310 | -0.00000003 | -0.96% | 0.00000316 | 0.00000316 | 0.00000310 | 1.00 |
| May 11 2024 | 0.00000313 | 0.00000001 | 0.32% | 0.00000304 | 0.00000344 | 0.00000301 | 4.00 |
| May 10 2024 | 0.00000312 | 0.00000026 | 9.09% | 0.00000288 | 0.00000318 | 0.00000288 | 2.00 |
| May 09 2024 | 0.00000286 | -0.00000005 | -1.72% | 0.00000287 | 0.00000289 | 0.00000286 | 0.00 |
| May 08 2024 | 0.00000291 | -0.00000007 | -2.35% | 0.00000295 | 0.00000295 | 0.00000289 | 0.00 |
| May 07 2024 | 0.00000298 | 0.00 | 0.00% | 0.00000293 | 0.00000303 | 0.00000292 | 1.00 |
| May 06 2024 | 0.00000298 | -0.00000002 | -0.67% | 0.00000301 | 0.00000301 | 0.00000296 | 0.00 |
| May 05 2024 | 0.00000300 | -0.00000008 | -2.60% | 0.00000314 | 0.00000321 | 0.00000300 | 2.00 |
| May 04 2024 | 0.00000308 | -0.00000006 | -1.91% | 0.00000309 | 0.00000311 | 0.00000307 | 0.00 |
| May 03 2024 | 0.00000314 | -0.00000018 | -5.42% | 0.00000326 | 0.00000330 | 0.00000314 | 1.00 |
| May 02 2024 | 0.00000332 | -0.00000001 | -0.30% | 0.00000331 | 0.00000358 | 0.00000328 | 3.00 |
| May 01 2024 | 0.00000333 | -0.00000006 | -1.77% | 0.00000336 | 0.00000336 | 0.00000330 | 0.00 |
| Apr 30 2024 | 0.00000339 | -0.00000010 | -2.87% | 0.00000345 | 0.00000347 | 0.00000339 | 0.00 |
| Apr 29 2024 | 0.00000349 | -0.00000003 | -0.85% | 0.00000358 | 0.00000370 | 0.00000348 | 1.00 |
| Apr 28 2024 | 0.00000352 | -0.00000005 | -1.40% | 0.00000352 | 0.00000352 | 0.00000352 | 0.00 |
| Apr 27 2024 | 0.00000357 | -0.00000018 | -4.80% | 0.00000372 | 0.00000373 | 0.00000357 | 0.00 |
| Apr 26 2024 | 0.00000375 | -0.00000016 | -4.09% | 0.00000391 | 0.00000391 | 0.00000374 | 0.00 |
| Apr 25 2024 | 0.00000391 | -0.00000017 | -4.17% | 0.00000412 | 0.00000412 | 0.00000382 | 2.00 |
| Apr 24 2024 | 0.00000408 | -0.00000007 | -1.69% | 0.00000412 | 0.00000418 | 0.00000403 | 0.00 |
| Apr 23 2024 | 0.00000415 | -0.00000014 | -3.26% | 0.00000427 | 0.00000441 | 0.00000415 | 1.00 |
| Apr 22 2024 | 0.00000429 | 0.00000003 | 0.70% | 0.00000422 | 0.00000445 | 0.00000401 | 5.00 |
| Apr 21 2024 | 0.00000426 | 0.00000017 | 4.16% | 0.00000407 | 0.00000463 | 0.00000407 | 3.00 |
| Apr 20 2024 | 0.00000409 | 0.00 | 0.00% | 0.00000411 | 0.00000416 | 0.00000403 | 0.00 |
| Apr 19 2024 | 0.00000409 | -0.00000005 | -1.21% | 0.00000428 | 0.00000440 | 0.00000409 | 1.00 |
| Apr 18 2024 | 0.00000414 | 0.00000022 | 5.61% | 0.00000388 | 0.00000418 | 0.00000388 | 1.00 |
| Apr 17 2024 | 0.00000392 | 0.00 | 0.00% | 0.00000398 | 0.00000398 | 0.00000390 | 0.00 |
| Apr 16 2024 | 0.00000392 | -0.00000010 | -2.49% | 0.00000396 | 0.00000397 | 0.00000387 | 0.00 |
| Apr 15 2024 | 0.00000402 | 0.00000002 | 0.50% | 0.00000398 | 0.00000410 | 0.00000398 | 0.00 |
| Apr 14 2024 | 0.00000400 | -0.00000010 | -2.44% | 0.00000397 | 0.00000407 | 0.00000395 | 1.00 |
| Apr 13 2024 | 0.00000410 | -0.00000004 | -0.97% | 0.00000413 | 0.00000430 | 0.00000410 | 0.00 |
| Apr 12 2024 | 0.00000414 | -0.00000005 | -1.19% | 0.00000422 | 0.00000434 | 0.00000414 | 2.00 |
| Apr 11 2024 | 0.00000419 | -0.00000007 | -1.64% | 0.00000419 | 0.00000419 | 0.00000418 | 0.00 |
| Apr 10 2024 | 0.00000426 | -0.00000015 | -3.40% | 0.00000431 | 0.00000431 | 0.00000426 | 0.00 |
| Apr 09 2024 | 0.00000441 | 0.00000003 | 0.68% | 0.00000437 | 0.00000445 | 0.00000437 | 0.00 |
| Apr 08 2024 | 0.00000438 | -0.00000009 | -2.01% | 0.00000439 | 0.00000442 | 0.00000438 | 0.00 |
| Apr 07 2024 | 0.00000447 | 0.00000006 | 1.36% | 0.00000451 | 0.00000453 | 0.00000447 | 0.00 |
| Apr 06 2024 | 0.00000441 | -0.00000003 | -0.68% | 0.00000443 | 0.00000451 | 0.00000441 | 0.00 |
| Apr 05 2024 | 0.00000444 | 0.00000009 | 2.07% | 0.00000437 | 0.00000444 | 0.00000432 | 0.00 |
| Apr 04 2024 | 0.00000435 | 0.00000026 | 6.36% | 0.00000420 | 0.00000435 | 0.00000416 | 1.00 |
| Apr 03 2024 | 0.00000409 | -0.00000029 | -6.62% | 0.00000441 | 0.00000450 | 0.00000409 | 4.00 |
| Apr 02 2024 | 0.00000438 | -0.00000013 | -2.88% | 0.00000452 | 0.00000452 | 0.00000437 | 0.00 |
| Apr 01 2024 | 0.00000451 | 0.00000002 | 0.45% | 0.00000455 | 0.00000455 | 0.00000451 | 0.00 |
| Mar 31 2024 | 0.00000449 | -0.00000027 | -5.67% | 0.00000462 | 0.00000462 | 0.00000449 | 1.00 |
| Mar 30 2024 | 0.00000476 | 0.00000014 | 3.03% | 0.00000489 | 0.00000489 | 0.00000465 | 1.00 |
| Mar 29 2024 | 0.00000462 | 0.00000009 | 1.99% | 0.00000454 | 0.00000532 | 0.00000436 | 16.00 |
| Mar 28 2024 | 0.00000453 | 0.00000030 | 7.09% | 0.00000426 | 0.00000453 | 0.00000424 | 2.00 |
| Mar 27 2024 | 0.00000423 | -0.00000017 | -3.86% | 0.00000439 | 0.00000439 | 0.00000391 | 1.00 |
| Mar 26 2024 | 0.00000440 | -0.00000005 | -1.12% | 0.00000446 | 0.00000448 | 0.00000440 | 0.00 |
| Mar 25 2024 | 0.00000445 | -0.00000007 | -1.55% | 0.00000443 | 0.00000456 | 0.00000440 | 2.00 |
| Mar 24 2024 | 0.00000452 | -0.00000008 | -1.74% | 0.00000456 | 0.00000456 | 0.00000452 | 0.00 |
| Mar 23 2024 | 0.00000460 | 0.00000004 | 0.88% | 0.00000459 | 0.00000463 | 0.00000458 | 0.00 |
| Mar 22 2024 | 0.00000456 | 0.00000014 | 3.17% | 0.00000443 | 0.00000459 | 0.00000443 | 0.00 |
| Mar 21 2024 | 0.00000442 | -0.00000020 | -4.33% | 0.00000449 | 0.00000449 | 0.00000429 | 0.00 |
| Mar 20 2024 | 0.00000462 | -0.00000018 | -3.75% | 0.00000470 | 0.00000476 | 0.00000462 | 0.00 |
| Mar 19 2024 | 0.00000480 | 0.00000003 | 0.63% | 0.00000468 | 0.00000480 | 0.00000468 | 0.00 |
| Mar 18 2024 | 0.00000477 | -0.00000012 | -2.45% | 0.00000496 | 0.00000496 | 0.00000477 | 0.00 |
| Mar 17 2024 | 0.00000489 | 0.00000003 | 0.62% | 0.00000485 | 0.00000512 | 0.00000482 | 3.00 |
| Mar 16 2024 | 0.00000486 | -0.00000019 | -3.76% | 0.00000499 | 0.00000499 | 0.00000486 | 0.00 |
| Mar 15 2024 | 0.00000505 | -0.00000036 | -6.65% | 0.00000515 | 0.00000527 | 0.00000505 | 1.00 |
| Mar 14 2024 | 0.00000541 | 0.00 | 0.00% | 0.00000541 | 0.00000541 | 0.00000541 | 0.00 |
| Mar 13 2024 | 0.00000541 | -0.00000036 | -6.24% | 0.00000569 | 0.00000569 | 0.00000539 | 1.00 |
| Mar 12 2024 | 0.00000577 | -0.00000021 | -3.51% | 0.00000615 | 0.00000638 | 0.00000569 | 5.00 |
| Mar 11 2024 | 0.00000598 | 0.00000100 | 20.49% | 0.00000496 | 0.00000604 | 0.00000464 | 8.00 |
| Mar 10 2024 | 0.00000488 | 0.00000012 | 2.52% | 0.00000478 | 0.00000488 | 0.00000478 | 0.00 |
| Mar 09 2024 | 0.00000476 | 0.00000022 | 4.85% | 0.00000454 | 0.00000484 | 0.00000451 | 2.00 |
| Mar 08 2024 | 0.00000454 | -0.00000018 | -3.81% | 0.00000461 | 0.00000461 | 0.00000454 | 0.00 |
| Mar 07 2024 | 0.00000472 | -0.00000026 | -5.22% | 0.00000515 | 0.00000515 | 0.00000469 | 4.00 |
| Mar 06 2024 | 0.00000498 | -0.00000030 | -5.68% | 0.00000533 | 0.00000533 | 0.00000493 | 1.00 |
| Mar 05 2024 | 0.00000528 | 0.00000084 | 18.92% | 0.00000439 | 0.00000528 | 0.00000430 | 6.00 |
| Mar 04 2024 | 0.00000444 | -0.00000008 | -1.77% | 0.00000456 | 0.00000456 | 0.00000444 | 0.00 |
| Mar 03 2024 | 0.00000452 | 0.00000018 | 4.15% | 0.00000435 | 0.00000468 | 0.00000435 | 1.00 |
| Mar 02 2024 | 0.00000434 | 0.00000001 | 0.23% | 0.00000428 | 0.00000434 | 0.00000419 | 0.00 |
| Mar 01 2024 | 0.00000433 | -0.00000008 | -1.81% | 0.00000440 | 0.00000440 | 0.00000433 | 0.00 |
| Feb 29 2024 | 0.00000441 | -0.00000018 | -3.92% | 0.00000452 | 0.00000452 | 0.00000423 | 1.00 |
| Feb 28 2024 | 0.00000459 | 0.00000009 | 2.00% | 0.00000462 | 0.00000488 | 0.00000441 | 3.00 |
| Feb 27 2024 | 0.00000450 | 0.00000068 | 17.80% | 0.00000402 | 0.00000476 | 0.00000402 | 4.00 |
| Feb 26 2024 | 0.00000382 | 0.00 | 0.00% | 0.00000382 | 0.00000382 | 0.00000382 | 0.00 |
| Feb 25 2024 | 0.00000382 | -0.00000038 | -9.05% | 0.00000413 | 0.00000413 | 0.00000382 | 0.00 |
| Feb 24 2024 | 0.00000420 | 0.00000004 | 0.96% | 0.00000420 | 0.00000420 | 0.00000420 | 0.00 |
| Feb 23 2024 | 0.00000416 | -0.00000009 | -2.12% | 0.00000416 | 0.00000416 | 0.00000416 | 0.00 |
| Feb 22 2024 | 0.00000425 | 0.00 | 0.00% | 0.00000425 | 0.00000425 | 0.00000425 | 0.00 |
| Feb 21 2024 | 0.00000425 | -0.00000030 | -6.59% | 0.00000446 | 0.00000446 | 0.00000425 | 1.00 |
