RVST Historical USD Price
Daily close · Oct 23, 2021 → Oct 28, 2022Daily price history
Sep 29, 2022 → Oct 28, 2022| 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 |