Rank 1720
Revain (R)
R
Just now
£ 0.2599629149 (2.45%)
Mkt. Cap.
£ 259.96 M
Vol. 24H
R 0.1550056 (£ 0.0437327467)
Open 24h
£ 0.2537340642
Low/High 24h
£ 0.2516730474 - £ 0.2643139503
Last trade
R 0 ( £ 0) / Kucoin
Loading chart ...

Description

Facebook

Twitter

Website Live Widget For Revain (R)

Revain (R)
0.3707347512 GBP (2.45%)
Rank

1720
MARKET CAP

£ 370.73 M
VOLUME (24H)

£ 0.0437327467

Historical data for Revain (R)

Currency in GBP
Open/Close in

From: To:

Date Open High Low Close Volume
2017-09-20 0.558 1.199 0.051 0.053 389.522
2017-09-21 0.053 0.065 0.013 0.020 1,049.115
2017-09-22 0.021 0.029 0.013 0.027 965.573
2017-09-23 0.026 0.026 0.012 0.013 319.548
2017-09-24 0.014 0.058 0.014 0.044 846.978
2017-09-25 0.030 0.052 0.014 0.052 3,052.669
2017-09-26 0.056 0.056 0.026 0.027 123.946
2017-09-27 0.027 0.041 0.021 0.026 438.488
2017-09-28 0.026 0.450 0.024 0.027 532.618
2017-09-29 0.028 0.044 0.028 0.038 4,733.090
2017-09-30 0.038 0.058 0.026 0.028 1,849.652
2017-10-01 0.028 0.034 0.025 0.028 1,213.205
2017-10-02 0.028 0.032 0.027 0.031 2,374.844
2017-10-03 0.030 0.043 0.024 0.042 1,588.872
2017-10-04 0.043 0.043 0.027 0.035 356.551
2017-10-05 0.036 0.039 0.027 0.039 636.530
2017-10-06 0.040 0.040 0.029 0.029 108.674
2017-10-07 0.030 0.034 0.030 0.033 307.642
2017-10-08 0.035 0.035 0.026 0.026 371.024
2017-10-09 0.027 0.036 0.026 0.035 3,443.172
2017-10-10 0.036 0.038 0.033 0.033 112.635
2017-10-11 0.038 0.045 0.030 0.045 207.860
2017-10-12 0.046 0.046 0.032 0.032 339.000
2017-10-13 0.033 0.049 0.032 0.046 4,687.638
2017-10-14 0.045 0.048 0.038 0.040 1,939.400
2017-10-15 0.038 0.040 0.038 0.038 444.623
2017-10-16 0.037 0.037 0.037 0.037 525.943
2017-10-17 0.035 0.037 0.035 0.037 198.513
2017-10-18 0.033 0.042 0.032 0.042 2,727.447
2017-10-19 0.044 0.044 0.040 0.040 926.901
2017-10-20 0.040 0.040 0.038 0.038 715.844
2017-10-21 0.038 0.044 0.038 0.044 368.696
2017-10-22 0.043 0.050 0.034 0.034 1,676.004
2017-10-23 0.032 0.036 0.020 0.036 2,128.285
2017-10-24 0.033 0.033 0.021 0.032 398.715
2017-10-25 0.032 0.045 0.032 0.033 1,614.529
2017-10-26 0.032 0.048 0.032 0.044 434.652
2017-10-27 0.043 0.043 0.043 0.043 46.883
2017-10-28 0.033 0.051 0.025 0.042 215.356
2017-10-29 0.043 0.051 0.017 0.038 349.322
2017-10-30 0.040 0.045 0.024 0.042 54,732.568
2017-10-31 0.044 0.067 0.044 0.054 131,302.407
2017-11-01 0.050 0.073 0.048 0.049 64,863.510
2017-11-02 0.051 0.072 0.031 0.065 82,317.342
2017-11-03 0.067 0.071 0.044 0.060 74,195.388
2017-11-04 0.060 0.092 0.059 0.067 81,622.660
2017-11-05 0.063 0.066 0.049 0.056 32,070.239
2017-11-06 0.057 0.065 0.045 0.057 20,754.883
2017-11-07 0.059 0.066 0.047 0.062 78,475.055
2017-11-08 0.060 0.065 0.050 0.054 34,978.206
2017-11-09 0.050 0.060 0.040 0.050 45,417.238
2017-11-10 0.048 0.065 0.031 0.049 13,300.706
2017-11-11 0.046 0.058 0.033 0.050 36,012.182
2017-11-12 0.055 0.064 0.049 0.054 31,174.177
2017-11-13 0.055 0.058 0.048 0.050 17,359.232
2017-11-14 0.062 0.077 0.058 0.077 93,147.636
2017-11-15 0.083 0.220 0.053 0.103 108,488.638
2017-11-16 0.101 0.130 0.071 0.121 139,169.976
2017-11-17 0.107 0.124 0.096 0.116 117,231.647
2017-11-18 0.130 0.130 0.102 0.120 101,174.870
2017-11-19 0.123 0.127 0.107 0.113 125,879.613
2017-11-20 0.111 0.123 0.100 0.119 104,609.432
2017-11-21 0.121 0.133 0.110 0.130 165,297.096
2017-11-22 0.130 0.131 0.112 0.125 124,853.273
2017-11-23 0.128 0.134 0.121 0.123 51,995.843
2017-11-24 0.131 0.141 0.120 0.136 87,970.350
2017-11-25 0.144 0.150 0.131 0.142 88,746.456
2017-11-26 0.149 0.156 0.103 0.149 10,302.149
2017-11-27 0.152 0.153 0.111 0.153 137,498.165
2017-11-28 0.152 0.153 0.128 0.145 144,443.748
2017-11-29 0.144 0.148 0.119 0.136 152,258.650
2017-11-30 0.149 0.152 0.145 0.146 164,551.941
2017-12-01 0.146 0.153 0.109 0.149 162,602.752
2017-12-02 0.154 0.158 0.144 0.157 119,401.225
2017-12-03 0.163 0.238 0.154 0.189 230,299.859
2017-12-04 0.190 0.239 0.162 0.226 230,154.778
2017-12-05 0.267 0.289 0.235 0.260 324,272.384
2017-12-06 0.319 0.354 0.248 0.324 245,316.187
2017-12-07 0.308 0.309 0.258 0.304 177,095.992
2017-12-08 0.281 0.301 0.260 0.301 171,797.144
2017-12-09 0.305 0.316 0.297 0.306 136,993.631
2017-12-10 0.340 0.352 0.276 0.352 283,974.168
2017-12-11 0.359 0.401 0.331 0.389 253,257.930
2017-12-12 0.380 0.381 0.321 0.363 215,173.392
2017-12-13 0.367 0.398 0.335 0.398 223,025.562
2017-12-14 0.426 0.482 0.383 0.482 257,878.701
2017-12-15 0.529 0.531 0.448 0.513 278,789.140
2017-12-16 0.506 0.518 0.442 0.507 212,957.000
2017-12-17 0.504 0.520 0.452 0.485 243,327.885
2017-12-18 0.448 0.480 0.418 0.447 192,013.036
2017-12-19 0.419 0.433 0.376 0.398 231,065.931
2017-12-20 0.378 0.384 0.305 0.326 213,150.120
2017-12-21 0.285 0.352 0.267 0.325 288,282.360
2017-12-22 0.343 0.371 0.332 0.360 131,856.608
2017-12-23 0.346 0.377 0.319 0.369 288,344.838
2017-12-24 0.378 0.446 0.359 0.446 235,301.485
2017-12-25 0.512 0.548 0.403 0.427 284,759.852
2017-12-26 0.418 0.498 0.373 0.469 198,027.713
2017-12-27 0.451 0.582 0.428 0.519 251,720.590
2017-12-28 0.519 8.099 0.492 0.616 63,525.629
2017-12-29 0.537 0.617 0.490 0.525 340,750.146
2017-12-30 0.581 0.663 0.580 0.663 1,139.179
2017-12-31 0.578 0.692 0.577 0.644 192,526.384
2018-01-01 0.708 0.834 0.599 0.771 241,407.102
2018-01-02 0.792 0.933 0.204 0.933 466,063.153
2018-01-03 0.933 0.947 0.855 0.877 63,899.227
2018-01-04 0.982 1.010 0.771 0.898 275,101.498
2018-01-05 0.905 1.024 0.862 1.024 225,532.949
2018-01-06 0.968 1.017 0.855 0.989 560,296.423
2018-01-07 0.912 0.912 0.736 0.877 270,155.499
2018-01-08 0.848 0.855 0.743 0.785 294,316.293
2018-01-09 0.806 0.919 0.729 0.891 1,007,251.464
2018-01-10 0.792 0.806 0.736 0.792 750,808.715
2018-01-11 0.820 0.827 0.736 0.799 673,972.311
2018-01-12 0.820 0.820 0.757 0.785 623,464.498
2018-01-13 0.750 0.757 0.662 0.708 581,198.266
2018-01-14 0.708 0.778 0.685 0.743 344,667.476
2018-01-15 0.613 0.632 0.555 0.555 269,859.841
2018-01-16 0.549 0.588 0.497 0.551 408,015.433
2018-01-17 0.552 0.564 0.547 0.547 149,009.004
2018-01-18 0.564 0.570 0.550 0.570 973,834.011
2018-01-19 0.632 0.642 0.559 0.577 379,861.010
2018-01-20 0.521 0.577 0.505 0.557 541,401.801
2018-01-21 0.521 0.545 0.517 0.523 427,834.678
2018-01-22 0.525 0.533 0.489 0.489 317,248.819
2018-01-23 0.513 0.576 0.505 0.527 435,653.947
2018-01-24 0.504 0.563 0.456 0.541 435,597.086
2018-01-25 0.538 0.560 0.475 0.475 246,495.335
2018-01-26 0.490 0.517 0.467 0.482 216,923.668
2018-01-27 0.489 0.569 0.467 0.528 267,950.530
2018-01-28 0.509 1.017 0.468 0.778 1,250,964.144
2018-01-29 0.701 1.206 0.645 1.164 1,879,695.445
2018-01-30 1.178 1.998 1.038 1.374 2,207,288.205
2018-01-31 1.220 1.276 0.862 0.989 810,124.469
2018-02-01 0.961 1.206 0.912 0.996 1,869,976.022
2018-02-02 1.038 1.164 1.010 1.101 2,154,238.163
2018-02-03 0.975 1.395 0.933 1.108 1,969,563.206
2018-02-04 0.940 1.101 0.834 0.912 1,510,089.582
2018-02-05 1.017 1.346 1.003 1.220 1,471,678.554
2018-02-06 1.206 1.304 1.122 1.276 1,179,131.554
2018-02-07 1.388 1.634 1.332 1.388 593,213.584
2018-02-08 1.466 1.802 1.353 1.704 1,206,441.327
2018-02-09 1.683 1.858 1.634 1.795 3,121,675.084
2018-02-10 1.690 1.795 1.648 1.781 2,734,690.587
2018-02-11 1.963 2.251 1.879 2.251 4,020,370.264
2018-02-12 2.160 2.601 2.083 2.433 6,218,926.007
2018-02-13 2.700 2.777 1.648 1.774 3,405,457.436
2018-02-14 1.872 2.531 1.781 2.160 3,357,790.926
2018-02-15 2.195 2.370 1.956 2.026 2,534,073.375
2018-02-16 2.202 3.078 1.795 2.938 4,019,468.333
2018-02-17 2.756 3.226 2.167 2.223 2,707,512.557
2018-02-18 2.384 2.538 2.307 2.314 2,114,773.706
2018-02-19 2.335 2.335 1.886 1.935 3,222,583.452
2018-02-20 1.809 2.118 1.774 1.844 8,301,841.121
2018-02-21 1.732 1.753 1.529 1.669 4,207,982.569
2018-02-22 1.725 1.900 1.585 1.620 5,380,124.868
2018-02-23 1.550 1.760 1.522 1.578 6,631,627.921
2018-02-24 1.564 1.662 1.550 1.592 4,039,455.048
2018-02-25 1.711 1.781 1.585 1.613 3,580,479.865
2018-02-26 1.655 1.697 1.585 1.613 2,218,858.177
2018-02-27 1.571 1.620 1.543 1.543 508,956.421
2018-02-28 1.634 1.669 1.374 1.452 2,635,977.925
2018-03-01 1.466 1.473 1.178 1.290 3,957,636.385
2018-03-02 1.339 1.353 1.143 1.171 2,399,872.678
2018-03-03 1.171 1.213 1.094 1.122 1,115,610.960
2018-03-04 1.115 1.136 0.940 0.954 1,569,331.015
2018-03-05 0.898 0.954 0.785 0.855 1,775,606.655
2018-03-06 0.792 0.813 0.729 0.778 1,513,435.932
2018-03-07 0.729 0.813 0.708 0.764 635,511.482
2018-03-08 0.764 0.792 0.736 0.750 625,034.192
2018-03-09 0.715 0.736 0.701 0.715 1,298,476.290
2018-03-10 0.771 0.792 0.743 0.750 1,986,505.106
2018-03-11 0.722 0.792 0.657 0.785 3,105,480.471
2018-03-12 0.792 0.877 0.757 0.877 1,787,105.005
2018-03-13 0.785 0.785 0.722 0.750 1,564,794.270
2018-03-14 0.757 0.771 0.722 0.743 1,628,905.830
2018-03-15 0.743 0.764 0.683 0.729 1,590,475.357
2018-03-16 0.692 0.764 0.667 0.674 453,114.497
2018-03-17 0.701 0.743 0.661 0.697 1,355,678.365
2018-03-18 0.729 0.813 0.715 0.785 2,341,342.174
2018-03-19 0.806 0.827 0.750 0.771 1,275,165.896
2018-03-20 0.771 0.827 0.757 0.764 969,312.728
2018-03-21 0.750 0.785 0.708 0.729 829,137.294
2018-03-22 0.743 0.764 0.708 0.729 1,057,285.946
2018-03-23 0.699 0.708 0.664 0.681 606,684.908
2018-03-24 0.675 0.678 0.648 0.677 1,000,711.965
2018-03-25 0.652 0.700 0.628 0.660 1,166,367.807
2018-03-26 0.632 0.643 0.575 0.600 1,160,685.881
2018-03-27 0.612 0.685 0.593 0.661 941,566.136
2018-03-28 0.590 0.625 0.575 0.588 1,098,831.201
2018-03-29 0.567 0.590 0.512 0.566 999,697.882
2018-03-30 0.574 0.697 0.514 0.621 1,099,548.847
2018-03-31 0.612 0.619 0.577 0.581 1,071,855.210
2018-04-01 0.601 0.603 0.550 0.572 1,028,451.202
2018-04-02 0.601 0.629 0.560 0.569 1,048,597.968
2018-04-03 0.521 0.542 0.495 0.539 999,698.331
2018-04-04 0.536 0.538 0.490 0.514 645,736.204
2018-04-05 0.502 0.542 0.495 0.538 1,120,614.380
2018-04-06 0.561 0.566 0.546 0.548 1,088,206.691
2018-04-07 0.559 0.570 0.501 0.563 843,516.902
2018-04-08 0.542 0.555 0.535 0.552 913,434.867
2018-04-09 0.559 0.565 0.535 0.546 835,776.273
2018-04-10 0.555 0.570 0.543 0.553 436,936.629
2018-04-11 0.629 0.632 0.581 0.599 644,095.913
2018-04-12 0.597 0.642 0.590 0.618 602,336.031
2018-04-13 0.625 0.649 0.523 0.613 690,195.057
2018-04-14 0.640 0.653 0.628 0.637 458,241.156
2018-04-15 0.615 0.652 0.587 0.613 466,828.552
2018-04-16 0.600 0.628 0.595 0.608 495,605.327
2018-04-17 0.631 0.636 0.599 0.620 461,197.850
2018-04-18 0.629 0.664 0.622 0.660 595,231.764
2018-04-19 0.701 0.799 0.699 0.771 565,579.045
2018-04-20 0.771 0.820 0.736 0.736 455,461.608
2018-04-21 0.729 0.806 0.729 0.785 228,020.197
2018-04-22 0.799 0.799 0.750 0.778 329,172.558
2018-04-23 0.834 0.841 0.729 0.743 363,673.542
2018-04-24 0.684 0.694 0.556 0.635 700,698.397
2018-04-25 0.665 0.701 0.647 0.698 960,708.299
2018-04-26 0.673 0.699 0.631 0.649 830,660.364
2018-04-27 0.679 0.692 0.664 0.667 959,421.179
2018-04-28 0.671 0.701 0.670 0.684 970,048.410
2018-04-29 0.671 0.675 0.642 0.652 869,495.996
2018-04-30 0.640 0.656 0.631 0.654 757,183.661
2018-05-01 0.665 0.667 0.647 0.658 517,194.671
2018-05-02 0.695 0.722 0.694 0.699 423,474.442
2018-05-03 0.696 0.708 0.682 0.685 442,728.960
2018-05-04 0.699 0.701 0.681 0.697 320,184.925
2018-05-05 0.682 0.691 0.670 0.680 410,423.640
2018-05-06 0.661 0.682 0.631 0.674 379,421.555
2018-05-07 0.660 0.671 0.641 0.652 257,403.084
2018-05-08 0.661 0.663 0.643 0.654 136,003.564
2018-05-09 0.634 0.696 0.594 0.666 814,510.944
2018-05-10 0.621 0.634 0.586 0.602 787,892.066
2018-05-11 0.606 0.639 0.602 0.612 833,783.673
2018-05-12 0.628 0.631 0.605 0.611 761,924.864
2018-05-13 0.609 0.615 0.590 0.603 698,243.706
2018-05-14 0.589 0.614 0.585 0.606 771,610.152
2018-05-15 0.596 0.609 0.567 0.593 879,316.702
2018-05-16 0.573 0.576 0.557 0.561 683,012.086
2018-05-17 0.573 0.599 0.573 0.591 803,511.147
2018-05-18 0.591 0.593 0.545 0.568 747,096.439
2018-05-19 0.588 0.605 0.574 0.587 788,547.101
2018-05-20 0.579 0.594 0.563 0.584 767,984.594
2018-05-21 0.553 0.563 0.511 0.519 685,330.945
2018-05-22 0.487 0.488 0.447 0.454 563,467.239
2018-05-23 0.459 0.468 0.454 0.466 571,569.664
2018-05-24 0.459 0.463 0.425 0.430 619,415.081
2018-05-25 0.424 0.429 0.415 0.419 461,230.596
2018-05-26 0.419 0.421 0.393 0.394 468,904.064
2018-05-27 0.381 0.383 0.355 0.359 289,962.136
2018-05-28 0.376 0.378 0.351 0.368 231,598.086
2018-05-29 0.364 0.387 0.362 0.370 190,021.185
2018-05-30 0.375 0.381 0.364 0.368 168,647.330
2018-05-31 0.370 0.372 0.319 0.333 208,347.568
2018-06-01 0.336 0.340 0.327 0.337 156,199.822
2018-06-02 0.339 0.347 0.325 0.337 177,356.106
2018-06-03 0.328 0.360 0.322 0.347 255,708.000
2018-06-04 0.353 0.354 0.319 0.327 352,867.678
2018-06-05 0.326 0.332 0.304 0.316 230,191.634
2018-06-06 0.316 0.336 0.288 0.322 364,400.528
2018-06-07 0.320 0.338 0.309 0.316 169,517.405
2018-06-08 0.310 0.314 0.293 0.298 207,852.493
2018-06-09 0.269 0.289 0.257 0.259 222,727.219
2018-06-10 0.263 0.314 0.255 0.258 325,975.104
2018-06-11 0.246 0.289 0.244 0.250 442,672.295
2018-06-12 0.241 0.243 0.223 0.226 559,825.147
2018-06-13 0.238 0.257 0.234 0.253 484,603.230
2018-06-14 0.244 0.256 0.240 0.253 535,484.065
2018-06-15 0.256 0.262 0.252 0.260 482,358.853
2018-06-16 0.258 0.270 0.254 0.261 453,327.700
2018-06-17 0.272 0.283 0.267 0.271 959,718.408

Cryptocurrency Converter & Calculator

=