REVO Historical USD Price
Daily close · Apr 9, 2022 → Apr 11, 2023Daily price history
Mar 13, 2023 → Apr 11, 2023| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2023-04-11 | $0.04641309 | $0.04769365 | $0.04448402 | $0.04478511 | $45,838.52 |
| 2023-04-10 | $0.04817886 | $0.05133861 | $0.04488967 | $0.04643677 | $89,313.78 |
| 2023-04-09 | $0.04656365 | $0.04876841 | $0.04590027 | $0.04824479 | $39,883.08 |
| 2023-04-08 | $0.04767646 | $0.04868636 | $0.04601415 | $0.04647684 | $42,298.83 |
| 2023-04-07 | $0.04817704 | $0.04830561 | $0.04565751 | $0.04764784 | $50,549.66 |
| 2023-04-06 | $0.04761716 | $0.0491961 | $0.04639952 | $0.04824306 | $48,531.45 |
| 2023-04-05 | $0.04916039 | $0.0503969 | $0.0467475 | $0.04768045 | $54,900.60 |
| 2023-04-04 | $0.04875919 | $0.04933088 | $0.04671377 | $0.04905357 | $46,112.91 |
| 2023-04-03 | $0.04817589 | $0.0489275 | $0.04568165 | $0.04874347 | $45,144.97 |
| 2023-04-02 | $0.04726886 | $0.04933628 | $0.04587764 | $0.0482156 | $40,815.78 |
| 2023-04-01 | $0.04749867 | $0.0498708 | $0.04706919 | $0.04720399 | $43,558.23 |
| 2023-03-31 | $0.04658919 | $0.05000643 | $0.04635533 | $0.04742648 | $60,630.48 |
| 2023-03-30 | $0.046541 | $0.04913359 | $0.04604054 | $0.0464813 | $39,302.57 |
| 2023-03-29 | $0.0462399 | $0.04892973 | $0.04596388 | $0.04647809 | $37,495.55 |
| 2023-03-28 | $0.04772895 | $0.05071704 | $0.0462127 | $0.04644488 | $52,194.55 |
| 2023-03-27 | $0.05249042 | $0.05276342 | $0.04694775 | $0.04772862 | $39,629.01 |
| 2023-03-26 | $0.0511322 | $0.05302172 | $0.04879235 | $0.05254639 | $41,097.87 |
| 2023-03-25 | $0.04923459 | $0.05164972 | $0.0489792 | $0.05107591 | $39,547.37 |
| 2023-03-24 | $0.05295991 | $0.05320327 | $0.04883801 | $0.04921948 | $49,785.38 |
| 2023-03-23 | $0.05168406 | $0.05311696 | $0.04875157 | $0.05178711 | $53,258.67 |
| 2023-03-22 | $0.05273693 | $0.05341594 | $0.04747094 | $0.05178618 | $51,172.09 |
| 2023-03-21 | $0.04911688 | $0.05321433 | $0.04902039 | $0.05274712 | $44,242.53 |
| 2023-03-20 | $0.05261769 | $0.05371821 | $0.04893569 | $0.04898782 | $54,747.42 |
| 2023-03-19 | $0.05260975 | $0.05335558 | $0.05054912 | $0.05269699 | $39,538.10 |
| 2023-03-18 | $0.05155765 | $0.05491461 | $0.05066938 | $0.05256639 | $52,245.14 |
| 2023-03-17 | $0.05052137 | $0.05289774 | $0.0489508 | $0.05161341 | $42,538.18 |
| 2023-03-16 | $0.04672351 | $0.05247752 | $0.04636561 | $0.05052735 | $42,103.23 |
| 2023-03-15 | $0.04793961 | $0.05001411 | $0.04656226 | $0.04673205 | $36,854.26 |
| 2023-03-14 | $0.04782023 | $0.04991502 | $0.04667364 | $0.04796132 | $45,837.30 |
| 2023-03-13 | $0.04539637 | $0.05131967 | $0.04513587 | $0.04754708 | $74,158.22 |