CurrencyBeacon logo}}

Crypto Rate Dashboard

Revest Finance Price Chart

RVST/USD
$0.001536
-0.91%

RVST Historical USD Price

Daily Price History

Date Open High Low Close Volume
2022-10-28 $0.042236 $0.042236 $0.03710136 $0.03714798 $463,090.67
2022-10-27 $0.04229982 $0.04233933 $0.0412351 $0.042236 $576,200.14
2022-10-26 $0.03748449 $0.043951 $0.03733668 $0.0423002 $592,572.78
2022-10-25 $0.03579736 $0.0384388 $0.034172 $0.03748951 $459,310.49
2022-10-24 $0.03513854 $0.03598671 $0.033845 $0.03579786 $559,317.00
2022-10-23 $0.03354218 $0.03535454 $0.03295479 $0.03525243 $438,385.52
2022-10-22 $0.0338315 $0.03629099 $0.03344734 $0.03344734 $489,625.44
2022-10-21 $0.03055339 $0.03401959 $0.028784 $0.034 $663,880.58
2022-10-20 $0.030797 $0.031459 $0.030426 $0.0306065 $718,010.82
2022-10-19 $0.03210627 $0.0323595 $0.0306145 $0.030726 $796,268.96
2022-10-18 $0.03265367 $0.0334 $0.03131788 $0.03206744 $734,220.13
2022-10-17 $0.0312792 $0.0327565 $0.03090557 $0.0325495 $870,346.99
2022-10-16 $0.03645358 $0.0371 $0.030676 $0.03143555 $802,119.66
2022-10-15 $0.0367295 $0.0378035 $0.036332 $0.0365055 $906,053.96
2022-10-14 $0.036516 $0.0382375 $0.03631539 $0.036828 $859,295.98
2022-10-13 $0.0379077 $0.03927692 $0.03410167 $0.03639032 $1.10M
2022-10-12 $0.0337 $0.03803765 $0.0334295 $0.03793997 $1.03M
2022-10-11 $0.03711581 $0.0372405 $0.0323705 $0.03355421 $837,875.05
2022-10-10 $0.0396745 $0.0406155 $0.037093 $0.037133 $846,927.21
2022-10-09 $0.03938833 $0.042306 $0.039004 $0.039903 $800,403.14
2022-10-08 $0.04860231 $0.04914194 $0.03930583 $0.03941609 $687,284.53
2022-10-07 $0.0526329 $0.05413063 $0.04272943 $0.04876073 $1.14M
2022-10-06 $0.060666 $0.073691 $0.04625303 $0.0524 $1.44M
2022-10-05 $0.04266198 $0.063684 $0.04234016 $0.06050535 $1.85M
2022-10-04 $0.02555915 $0.11 $0.02555915 $0.0426856 $1.40M
2022-10-03 $0.0197 $0.025568 $0.0197 $0.02555181 $900,857.40
2022-10-02 $0.02040958 $0.0209 $0.0197 $0.01977026 $640,670.72
2022-10-01 $0.0188 $0.02132875 $0.018 $0.02048691 $666,581.65
2022-09-30 $0.01797489 $0.0188 $0.01759083 $0.0188 $698,951.98
2022-09-29 $0.01779319 $0.02364286 $0.0171 $0.01797599 $667,442.27