Register for streaming realtime charts, analysis tools, and prices.
RKV Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18 2024 | 0.09 | 0.00 | 0.00% | 0.09 | 0.09 | 0.09 | 0 |
| Sep 17 2024 | 0.09 | 0.01 | 12.50% | 0.085 | 0.09 | 0.08 | 23,361 |
| Sep 16 2024 | 0.08 | 0.005 | 6.67% | 0.085 | 0.085 | 0.075 | 40,225 |
| Sep 13 2024 | 0.075 | -0.02 | -21.05% | 0.09 | 0.095 | 0.075 | 61,000 |
| Sep 12 2024 | 0.095 | 0.01 | 11.76% | 0.085 | 0.10 | 0.085 | 109,610 |
| Sep 11 2024 | 0.085 | 0.005 | 6.25% | 0.085 | 0.085 | 0.085 | 8,000 |
| Sep 10 2024 | 0.08 | -0.005 | -5.88% | 0.09 | 0.09 | 0.08 | 37,500 |
| Sep 09 2024 | 0.085 | 0.00 | 0.00% | 0.09 | 0.09 | 0.085 | 31,000 |
| Sep 06 2024 | 0.085 | -0.005 | -5.56% | 0.09 | 0.09 | 0.08 | 350,000 |
| Sep 05 2024 | 0.09 | -0.005 | -5.26% | 0.09 | 0.09 | 0.09 | 22,000 |
| Sep 04 2024 | 0.095 | 0.005 | 5.56% | 0.09 | 0.095 | 0.08 | 87,000 |
| Sep 03 2024 | 0.09 | -0.005 | -5.26% | 0.09 | 0.09 | 0.085 | 37,000 |
| Aug 30 2024 | 0.095 | 0.00 | 0.00% | 0.09 | 0.095 | 0.085 | 34,000 |
| Aug 29 2024 | 0.095 | 0.005 | 5.56% | 0.09 | 0.095 | 0.09 | 18,080 |
| Aug 28 2024 | 0.09 | 0.00 | 0.00% | 0.085 | 0.09 | 0.085 | 20,000 |
| Aug 27 2024 | 0.09 | 0.00 | 0.00% | 0.09 | 0.09 | 0.09 | 30,000 |
| Aug 26 2024 | 0.09 | -0.005 | -5.26% | 0.09 | 0.09 | 0.09 | 10,000 |
| Aug 23 2024 | 0.095 | -0.01 | -9.52% | 0.10 | 0.10 | 0.09 | 37,000 |
| Aug 22 2024 | 0.105 | 0.015 | 16.67% | 0.09 | 0.105 | 0.085 | 16,200 |
| Aug 21 2024 | 0.09 | -0.005 | -5.26% | 0.095 | 0.095 | 0.08 | 137,000 |
| Aug 20 2024 | 0.095 | 0.00 | 0.00% | 0.09 | 0.095 | 0.085 | 26,000 |
| Aug 19 2024 | 0.095 | 0.005 | 5.56% | 0.095 | 0.095 | 0.095 | 4,000 |
| Aug 16 2024 | 0.09 | 0.00 | 0.00% | 0.10 | 0.10 | 0.09 | 16,000 |
| Aug 15 2024 | 0.09 | 0.00 | 0.00% | 0.095 | 0.095 | 0.09 | 169,000 |
| Aug 14 2024 | 0.09 | 0.00 | 0.00% | 0.095 | 0.095 | 0.09 | 10,000 |
| Aug 13 2024 | 0.09 | -0.005 | -5.26% | 0.095 | 0.095 | 0.09 | 18,000 |
| Aug 12 2024 | 0.095 | 0.00 | 0.00% | 0.095 | 0.095 | 0.095 | 1,000 |
| Aug 09 2024 | 0.095 | 0.00 | 0.00% | 0.095 | 0.095 | 0.095 | 0 |
| Aug 08 2024 | 0.095 | 0.00 | 0.00% | 0.095 | 0.095 | 0.095 | 0 |
| Aug 07 2024 | 0.095 | 0.00 | 0.00% | 0.095 | 0.095 | 0.095 | 1,000 |
| Aug 06 2024 | 0.095 | -0.005 | -5.00% | 0.095 | 0.095 | 0.095 | 3,000 |
| Aug 02 2024 | 0.10 | 0.00 | 0.00% | 0.10 | 0.10 | 0.10 | 1,000 |
| Aug 01 2024 | 0.10 | 0.00 | 0.00% | 0.10 | 0.10 | 0.10 | 0 |
| Jul 31 2024 | 0.10 | 0.00 | 0.00% | 0.10 | 0.10 | 0.10 | 0 |
| Jul 30 2024 | 0.10 | 0.00 | 0.00% | 0.095 | 0.10 | 0.095 | 7,500 |
| Jul 29 2024 | 0.10 | 0.00 | 0.00% | 0.10 | 0.10 | 0.10 | 0 |
| Jul 26 2024 | 0.10 | 0.00 | 0.00% | 0.10 | 0.10 | 0.085 | 60,000 |
| Jul 25 2024 | 0.10 | 0.00 | 0.00% | 0.10 | 0.10 | 0.10 | 1,000 |
| Jul 24 2024 | 0.10 | 0.00 | 0.00% | 0.095 | 0.10 | 0.095 | 15,000 |
| Jul 23 2024 | 0.10 | 0.00 | 0.00% | 0.10 | 0.10 | 0.10 | 1,000 |
| Jul 22 2024 | 0.10 | 0.00 | 0.00% | 0.10 | 0.10 | 0.10 | 52,000 |
| Jul 19 2024 | 0.10 | 0.00 | 0.00% | 0.10 | 0.10 | 0.10 | 0 |
| Jul 18 2024 | 0.10 | 0.00 | 0.00% | 0.10 | 0.10 | 0.10 | 1,000 |
| Jul 17 2024 | 0.10 | 0.00 | 0.00% | 0.10 | 0.10 | 0.10 | 7,000 |
| Jul 16 2024 | 0.10 | 0.00 | 0.00% | 0.095 | 0.10 | 0.095 | 3,000 |
| Jul 15 2024 | 0.10 | 0.00 | 0.00% | 0.10 | 0.10 | 0.10 | 2,000 |
| Jul 12 2024 | 0.10 | 0.00 | 0.00% | 0.10 | 0.10 | 0.10 | 1,200 |
| Jul 11 2024 | 0.10 | 0.00 | 0.00% | 0.095 | 0.10 | 0.095 | 8,500 |
| Jul 10 2024 | 0.10 | 0.01 | 11.11% | 0.10 | 0.10 | 0.10 | 26,000 |
| Jul 09 2024 | 0.09 | -0.005 | -5.26% | 0.09 | 0.09 | 0.09 | 10,000 |
| Jul 08 2024 | 0.095 | -0.005 | -5.00% | 0.095 | 0.10 | 0.095 | 27,000 |
| Jul 05 2024 | 0.10 | 0.00 | 0.00% | 0.10 | 0.10 | 0.10 | 14,000 |
| Jul 04 2024 | 0.10 | 0.00 | 0.00% | 0.10 | 0.10 | 0.10 | 24,000 |
| Jul 03 2024 | 0.10 | -0.01 | -9.09% | 0.11 | 0.11 | 0.10 | 46,000 |
| Jul 02 2024 | 0.11 | 0.00 | 0.00% | 0.11 | 0.11 | 0.11 | 1,000 |
| Jun 28 2024 | 0.11 | 0.00 | 0.00% | 0.115 | 0.115 | 0.11 | 11,000 |
| Jun 27 2024 | 0.11 | 0.00 | 0.00% | 0.11 | 0.115 | 0.11 | 65,000 |
| Jun 26 2024 | 0.11 | 0.005 | 4.76% | 0.105 | 0.11 | 0.105 | 44,000 |
| Jun 25 2024 | 0.105 | 0.005 | 5.00% | 0.105 | 0.105 | 0.105 | 4,000 |
| Jun 24 2024 | 0.10 | -0.01 | -9.09% | 0.115 | 0.115 | 0.10 | 36,000 |
| Jun 21 2024 | 0.11 | 0.00 | 0.00% | 0.11 | 0.11 | 0.11 | 1,000 |
