Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
REV3LUST Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 05 2024 | 0.00966 | -0.000179 | -1.82% | 0.010147 | 0.010761 | 0.009619 | 19,773,501.00 |
| Jun 04 2024 | 0.009839 | -0.000591 | -5.67% | 0.01043 | 0.010633 | 0.00905 | 15,154,936.00 |
| Jun 03 2024 | 0.01043 | -0.00005 | -0.48% | 0.01048 | 0.010688 | 0.010196 | 15,197,206.00 |
| Jun 02 2024 | 0.01048 | -0.000271 | -2.52% | 0.010502 | 0.010983 | 0.010198 | 15,741,475.00 |
| Jun 01 2024 | 0.010751 | -0.001226 | -10.24% | 0.011977 | 0.011994 | 0.010322 | 18,427,436.00 |
| May 31 2024 | 0.011977 | 0.00177 | 17.34% | 0.010147 | 0.012045 | 0.009727 | 12,089,957.00 |
| May 30 2024 | 0.010207 | -0.000462 | -4.33% | 0.010569 | 0.011226 | 0.009724 | 11,540,330.00 |
| May 29 2024 | 0.010669 | -0.000286 | -2.61% | 0.010932 | 0.011297 | 0.010047 | 9,262,623.00 |
| May 28 2024 | 0.010955 | 0.000309 | 2.90% | 0.010659 | 0.011137 | 0.0106 | 10,114,443.00 |
| May 27 2024 | 0.010646 | -0.000469 | -4.22% | 0.010984 | 0.01234 | 0.009997 | 19,381,174.00 |
| May 26 2024 | 0.011115 | -0.001364 | -10.93% | 0.012479 | 0.013314 | 0.010555 | 9,335,210.00 |
| May 25 2024 | 0.012479 | 0.000121 | 0.98% | 0.012308 | 0.012853 | 0.012096 | 9,562,958.00 |
| May 24 2024 | 0.012358 | -0.000648 | -4.98% | 0.012982 | 0.013384 | 0.012001 | 8,749,694.00 |
| May 23 2024 | 0.013006 | -0.000435 | -3.24% | 0.013441 | 0.013564 | 0.0129 | 8,875,172.00 |
| May 22 2024 | 0.013441 | -0.000609 | -4.33% | 0.014116 | 0.015709 | 0.01334 | 7,961,137.00 |
| May 21 2024 | 0.01405 | -0.0007 | -4.75% | 0.014761 | 0.015194 | 0.014006 | 6,713,362.00 |
| May 20 2024 | 0.01475 | 0.000476 | 3.33% | 0.014274 | 0.015176 | 0.014001 | 14,187,362.00 |
| May 19 2024 | 0.014274 | -0.001212 | -7.83% | 0.015486 | 0.016128 | 0.013342 | 7,073,313.00 |
| May 18 2024 | 0.015486 | 0.001137 | 7.92% | 0.014349 | 0.018512 | 0.013092 | 5,712,686.00 |
| May 17 2024 | 0.014349 | -0.000692 | -4.60% | 0.015041 | 0.015044 | 0.013203 | 1,115,033.00 |
| May 16 2024 | 0.015041 | -0.000637 | -4.06% | 0.015678 | 0.0163 | 0.0129 | 5,754,132.00 |
| May 15 2024 | 0.015678 | -0.000495 | -3.06% | 0.016165 | 0.016839 | 0.014819 | 6,989,872.00 |
| May 14 2024 | 0.016173 | 0.00071 | 4.59% | 0.015463 | 0.016568 | 0.014561 | 2,314,355.00 |
| May 13 2024 | 0.015463 | -0.00000200 | -0.01% | 0.024599 | 0.024684 | 0.014099 | 15,419,468.00 |
| May 12 2024 | 0.015465 | 0.000345 | 2.28% | 0.01511 | 0.0157 | 0.014698 | 7,362,869.00 |
| May 11 2024 | 0.01512 | -0.000923 | -5.75% | 0.016043 | 0.016083 | 0.014024 | 7,106,826.00 |
| May 10 2024 | 0.016043 | -0.000798 | -4.74% | 0.016858 | 0.017044 | 0.015064 | 6,451,586.00 |
| May 09 2024 | 0.016841 | -0.004309 | -20.37% | 0.02115 | 0.021241 | 0.016025 | 4,432,742.00 |
| May 08 2024 | 0.02115 | 0.00079 | 3.88% | 0.020002 | 0.022436 | 0.020002 | 2,822,743.00 |
| May 07 2024 | 0.02036 | 0.003721 | 22.36% | 0.016616 | 0.021003 | 0.0157 | 2,564,064.00 |
| May 06 2024 | 0.016639 | 0.002674 | 19.15% | 0.014198 | 0.017 | 0.013467 | 13,090,435.00 |
| May 05 2024 | 0.013965 | -0.001075 | -7.15% | 0.01504 | 0.015066 | 0.010005 | 4,146,269.00 |
| May 04 2024 | 0.01504 | 0.000389 | 2.66% | 0.014651 | 0.01508 | 0.01453 | 3,453,634.00 |
| May 03 2024 | 0.014651 | -0.000215 | -1.45% | 0.014889 | 0.014914 | 0.01303 | 3,660,842.00 |
| May 02 2024 | 0.014866 | 0.000318 | 2.19% | 0.014548 | 0.015532 | 0.0142 | 2,829,569.00 |
| May 01 2024 | 0.014548 | -0.001181 | -7.51% | 0.01571 | 0.01585 | 0.014164 | 3,313,327.00 |
| Apr 30 2024 | 0.015729 | -0.000834 | -5.04% | 0.016543 | 0.016703 | 0.015696 | 2,561,963.00 |
| Apr 29 2024 | 0.016563 | -0.00015 | -0.90% | 0.024599 | 0.024684 | 0.016194 | 14,865,530.00 |
| Apr 28 2024 | 0.016713 | 0.000807 | 5.07% | 0.015905 | 0.016721 | 0.014953 | 3,202,682.00 |
| Apr 27 2024 | 0.015906 | 0.000386 | 2.49% | 0.015497 | 0.015974 | 0.015442 | 2,942,636.00 |
| Apr 26 2024 | 0.01552 | -0.000931 | -5.66% | 0.01647 | 0.016698 | 0.015423 | 6,274,114.00 |
| Apr 25 2024 | 0.016451 | -0.000133 | -0.80% | 0.016584 | 0.017484 | 0.01502 | 3,664,544.00 |
| Apr 24 2024 | 0.016584 | -0.000099 | -0.59% | 0.016684 | 0.016746 | 0.015889 | 4,433,028.00 |
| Apr 23 2024 | 0.016683 | -0.000583 | -3.38% | 0.017266 | 0.017637 | 0.016175 | 6,861,795.00 |
| Apr 22 2024 | 0.017266 | -0.000328 | -1.86% | 0.024599 | 0.024684 | 0.016942 | 15,987,264.00 |
| Apr 21 2024 | 0.017594 | 0.00069 | 4.08% | 0.016919 | 0.017639 | 0.016908 | 6,454,391.00 |
| Apr 20 2024 | 0.016904 | 0.000304 | 1.83% | 0.0166 | 0.01832 | 0.015851 | 2,270,341.00 |
| Apr 19 2024 | 0.0166 | -0.002269 | -12.03% | 0.018869 | 0.018874 | 0.016252 | 4,850,885.00 |
| Apr 18 2024 | 0.018869 | 0.000205 | 1.10% | 0.018664 | 0.01896 | 0.016919 | 9,076,326.00 |
| Apr 17 2024 | 0.018664 | -0.000188 | -1.00% | 0.018852 | 0.019116 | 0.0178 | 4,730,748.00 |
| Apr 16 2024 | 0.018852 | 0.000757 | 4.18% | 0.018095 | 0.019991 | 0.017814 | 10,848,181.00 |
| Apr 15 2024 | 0.018095 | -0.000544 | -2.92% | 0.018074 | 0.01955 | 0.017417 | 22,767,591.00 |
| Apr 14 2024 | 0.018639 | 0.000484 | 2.67% | 0.018314 | 0.01896 | 0.017033 | 393,718.00 |
| Apr 13 2024 | 0.018155 | -0.000476 | -2.55% | 0.018 | 0.01928 | 0.017418 | 12,477,289.00 |
| Apr 12 2024 | 0.018631 | 0.000532 | 2.94% | 0.018416 | 0.019597 | 0.017635 | 14,472,007.00 |
| Apr 11 2024 | 0.018099 | -0.001342 | -6.90% | 0.019445 | 0.019511 | 0.018013 | 12,197,180.00 |
| Apr 10 2024 | 0.019441 | -0.000692 | -3.44% | 0.020133 | 0.020379 | 0.018286 | 6,635,913.00 |
| Apr 09 2024 | 0.020133 | -0.00105 | -4.96% | 0.02112 | 0.021416 | 0.019819 | 12,668,527.00 |
| Apr 08 2024 | 0.021183 | 0.00055 | 2.67% | 0.020642 | 0.021675 | 0.020514 | 19,804,961.00 |
| Apr 07 2024 | 0.020633 | -0.000229 | -1.10% | 0.020873 | 0.022049 | 0.020382 | 12,878,372.00 |
| Apr 06 2024 | 0.020862 | -0.00039 | -1.84% | 0.021249 | 0.021369 | 0.019746 | 13,467,863.00 |
| Apr 05 2024 | 0.021252 | 0.000053 | 0.25% | 0.021199 | 0.02205 | 0.020682 | 8,517,222.00 |
| Apr 04 2024 | 0.021199 | 0.000424 | 2.04% | 0.020774 | 0.021199 | 0.020566 | 11,247,450.00 |
| Apr 03 2024 | 0.020775 | 0.00012 | 0.58% | 0.020636 | 0.02078 | 0.018624 | 9,417,152.00 |
| Apr 02 2024 | 0.020655 | -0.001128 | -5.18% | 0.021783 | 0.021785 | 0.0189 | 4,325,822.00 |
| Apr 01 2024 | 0.021783 | 0.00000400 | 0.02% | 0.021779 | 0.023467 | 0.020983 | 13,983,214.00 |
| Mar 31 2024 | 0.021779 | -0.000212 | -0.96% | 0.021982 | 0.022857 | 0.021337 | 9,959,845.00 |
| Mar 30 2024 | 0.021991 | -0.000663 | -2.93% | 0.022644 | 0.022689 | 0.021155 | 12,874,261.00 |
| Mar 29 2024 | 0.022654 | -0.00035 | -1.52% | 0.023004 | 0.023374 | 0.022111 | 13,018,039.00 |
| Mar 28 2024 | 0.023004 | -0.000295 | -1.27% | 0.023289 | 0.02365 | 0.022727 | 12,262,083.00 |
| Mar 27 2024 | 0.023299 | 0.000096 | 0.41% | 0.023203 | 0.023933 | 0.022884 | 8,575,646.00 |
| Mar 26 2024 | 0.023203 | -0.000754 | -3.15% | 0.023957 | 0.023957 | 0.022483 | 6,432,038.00 |
| Mar 25 2024 | 0.023957 | 0.000447 | 1.90% | 0.023512 | 0.024437 | 0.0235 | 22,552,397.00 |
| Mar 24 2024 | 0.02351 | -0.000463 | -1.93% | 0.023983 | 0.024953 | 0.02351 | 9,628,207.00 |
| Mar 23 2024 | 0.023973 | -0.000202 | -0.84% | 0.024174 | 0.024753 | 0.023555 | 13,251,714.00 |
| Mar 22 2024 | 0.024175 | -0.000424 | -1.72% | 0.024599 | 0.024695 | 0.023348 | 13,958,727.00 |
| Mar 21 2024 | 0.024599 | 0.000199 | 0.82% | 0.0244 | 0.024602 | 0.022899 | 7,544,110.00 |
| Mar 20 2024 | 0.0244 | 0.000399 | 1.66% | 0.023987 | 0.0244 | 0.022999 | 7,479,948.00 |
| Mar 19 2024 | 0.024001 | -0.002501 | -9.44% | 0.026502 | 0.02652 | 0.023139 | 5,721,810.00 |
| Mar 18 2024 | 0.026502 | -0.000765 | -2.81% | 0.027267 | 0.027772 | 0.025833 | 3,716,593.00 |
| Mar 17 2024 | 0.027267 | 0.002067 | 8.20% | 0.0252 | 0.02842 | 0.024026 | 1,866,789.00 |
| Mar 16 2024 | 0.0252 | 0.000162 | 0.65% | 0.025038 | 0.026626 | 0.0239 | 2,811,032.00 |
| Mar 15 2024 | 0.025038 | -0.000985 | -3.79% | 0.026432 | 0.028118 | 0.024838 | 3,994,559.00 |
| Mar 14 2024 | 0.026023 | -0.002976 | -10.26% | 0.028001 | 0.028252 | 0.025561 | 1,057,551.00 |
| Mar 13 2024 | 0.028999 | 0.00574 | 24.68% | 0.023293 | 0.029 | 0.022915 | 3,086,412.00 |
| Mar 12 2024 | 0.023259 | -0.000295 | -1.25% | 0.023554 | 0.023823 | 0.022024 | 3,155,030.00 |
| Mar 11 2024 | 0.023554 | 0.000443 | 1.92% | 0.023001 | 0.024663 | 0.022406 | 2,801,328.00 |
| Mar 10 2024 | 0.023111 | 0.000377 | 1.66% | 0.022734 | 0.024966 | 0.022267 | 778,849.00 |
| Mar 09 2024 | 0.022734 | -0.001964 | -7.95% | 0.024698 | 0.025182 | 0.02155 | 2,505,595.00 |
| Mar 08 2024 | 0.024698 | -0.000962 | -3.75% | 0.025661 | 0.025947 | 0.02209 | 1,851,830.00 |
