RVM Historical USD Price
Daily close · Feb 21, 2024 → Feb 19, 2025Daily price history
Jan 21, 2025 → Feb 19, 2025| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-02-19 | $0.03101735 | $0.03779528 | $0.02854684 | $0.03298303 | $78,842.13 |
| 2025-02-18 | $0.02933473 | $0.04283117 | $0.02933473 | $0.03089475 | $130,664.84 |
| 2025-02-17 | $0.02979014 | $0.03368387 | $0.02711614 | $0.02933473 | $30,318.26 |
| 2025-02-16 | $0.03590886 | $0.03677414 | $0.02892487 | $0.02979014 | $33,307.66 |
| 2025-02-15 | $0.04098512 | $0.0410387 | $0.03226235 | $0.03658872 | $61,151.10 |
| 2025-02-14 | $0.04466833 | $0.04730215 | $0.04030615 | $0.04104685 | $41,781.16 |
| 2025-02-13 | $0.05462845 | $0.06030789 | $0.04289868 | $0.04466833 | $35,186.24 |
| 2025-02-12 | $0.0610441 | $0.06123223 | $0.04589034 | $0.05450624 | $57,613.29 |
| 2025-02-11 | $0.0633016 | $0.06375701 | $0.0610441 | $0.06128827 | $61,136.41 |
| 2025-02-10 | $0.06784846 | $0.07298757 | $0.06130221 | $0.06281184 | $72,933.58 |
| 2025-02-09 | $0.07023447 | $0.08871079 | $0.06729784 | $0.06784846 | $61,745.83 |
| 2025-02-08 | $0.07099503 | $0.08014561 | $0.06809318 | $0.07041801 | $40,130.92 |
| 2025-02-07 | $0.08594173 | $0.09334839 | $0.07142419 | $0.07154681 | $36,262.45 |
| 2025-02-06 | $0.10995376 | $0.12265499 | $0.09173526 | $0.09204105 | $28,833.49 |
| 2025-02-05 | $0.1152683 | $0.11890206 | $0.09542809 | $0.10995376 | $32,130.60 |
| 2025-02-04 | $0.11825424 | $0.13352116 | $0.11159429 | $0.11778079 | $60,475.67 |
| 2025-02-03 | $0.1375705 | $0.14943214 | $0.1104844 | $0.11563719 | $127,833.43 |
| 2025-02-02 | $0.22947991 | $0.2298956 | $0.09660507 | $0.13451338 | $175,982.74 |
| 2025-02-01 | $0.13591346 | $0.2570175 | $0.12271289 | $0.22605301 | $88,641.22 |
| 2025-01-31 | $0.1458888 | $0.14858585 | $0.13180602 | $0.13591346 | $46,363.94 |
| 2025-01-30 | $0.15430216 | $0.16515597 | $0.1326562 | $0.1458888 | $83,593.61 |
| 2025-01-29 | $0.18969881 | $0.19077724 | $0.12404563 | $0.15528811 | $139,463.26 |
| 2025-01-28 | $0.21258183 | $0.24673082 | $0.17952646 | $0.19080852 | $66,777.70 |
| 2025-01-27 | $0.30240346 | $0.30926783 | $0.19403732 | $0.20646214 | $76,398.82 |
| 2025-01-26 | $0.38267333 | $0.39578367 | $0.290901 | $0.30054822 | $91,332.94 |
| 2025-01-25 | $0.47089471 | $0.47089471 | $0.37216033 | $0.3766129 | $91,658.07 |
| 2025-01-24 | $0.51970984 | $0.53571868 | $0.46341914 | $0.47120484 | $53,613.91 |
| 2025-01-23 | $0.58399879 | $0.59459111 | $0.49959085 | $0.51970984 | $37,043.92 |
| 2025-01-22 | $0.60295355 | $0.91098195 | $0.52003671 | $0.56845345 | $143,112.72 |
| 2025-01-21 | $0.67250408 | $0.69783457 | $0.44186689 | $0.60050501 | $114,748.30 |