REVV Historical USD Price
Daily close · Oct 2, 2020 → Oct 4, 2021Daily price history
Sep 5, 2021 → Oct 4, 2021| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2021-10-04 | $0.14455564 | $0.16096432 | $0.14234097 | $0.15561171 | $644,873.38 |
| 2021-10-03 | $0.14483761 | $0.150503 | $0.14369639 | $0.14456408 | $261,968.17 |
| 2021-10-02 | $0.14471596 | $0.15086854 | $0.14222516 | $0.14545601 | $319,530.64 |
| 2021-10-01 | $0.12815913 | $0.14498287 | $0.12654315 | $0.14498287 | $205,630.84 |
| 2021-09-30 | $0.11869632 | $0.12959304 | $0.11860613 | $0.12823143 | $445,648.39 |
| 2021-09-29 | $0.11746995 | $0.12141526 | $0.11504652 | $0.11865967 | $212,254.63 |
| 2021-09-28 | $0.12321463 | $0.12427156 | $0.11617648 | $0.11746005 | $204,311.19 |
| 2021-09-27 | $0.12431731 | $0.1284385 | $0.12209428 | $0.12338788 | $162,032.24 |
| 2021-09-26 | $0.12638417 | $0.12651919 | $0.11953008 | $0.12430139 | $238,001.20 |
| 2021-09-25 | $0.12935213 | $0.13003496 | $0.12591324 | $0.126563 | $128,020.67 |
| 2021-09-24 | $0.14129665 | $0.14140288 | $0.12526132 | $0.1293074 | $388,612.95 |
| 2021-09-23 | $0.13987571 | $0.14331929 | $0.13591247 | $0.14106543 | $371,772.35 |
| 2021-09-22 | $0.1295733 | $0.13986907 | $0.1295733 | $0.13986907 | $285,139.28 |
| 2021-09-21 | $0.13798388 | $0.15047103 | $0.12797675 | $0.12940344 | $367,896.50 |
| 2021-09-20 | $0.15851239 | $0.15893353 | $0.13769141 | $0.13816534 | $439,138.88 |
| 2021-09-19 | $0.1680849 | $0.16878539 | $0.1579705 | $0.15861263 | $211,065.56 |
| 2021-09-18 | $0.164602 | $0.17319314 | $0.16256141 | $0.16807272 | $226,184.69 |
| 2021-09-17 | $0.16758798 | $0.17466118 | $0.16273494 | $0.16528184 | $300,639.00 |
| 2021-09-16 | $0.1660119 | $0.17922557 | $0.16288148 | $0.16759175 | $302,263.42 |
| 2021-09-15 | $0.16842663 | $0.17135018 | $0.16517431 | $0.16542062 | $315,246.96 |
| 2021-09-14 | $0.15933503 | $0.16964698 | $0.156932 | $0.16842632 | $421,476.89 |
| 2021-09-13 | $0.16078013 | $0.16123171 | $0.155696 | $0.15932852 | $384,911.57 |
| 2021-09-12 | $0.1622514 | $0.16353049 | $0.15936032 | $0.16071437 | $305,873.51 |
| 2021-09-11 | $0.16598328 | $0.16663674 | $0.15953525 | $0.16224491 | $493,008.42 |
| 2021-09-10 | $0.17132254 | $0.172662 | $0.15851082 | $0.16594905 | $571,420.88 |
| 2021-09-09 | $0.17357786 | $0.17393051 | $0.164925 | $0.1713749 | $323,786.23 |
| 2021-09-08 | $0.17662393 | $0.17967873 | $0.16388692 | $0.17338422 | $512,832.05 |
| 2021-09-07 | $0.21422806 | $0.21514563 | $0.17321374 | $0.17598417 | $668,263.90 |
| 2021-09-06 | $0.22294754 | $0.22503741 | $0.21158463 | $0.21388619 | $380,793.57 |
| 2021-09-05 | $0.23066093 | $0.23066249 | $0.21851418 | $0.22349816 | $621,977.25 |