Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
REVOOOUST Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 24 2024 | 0.000174 | -0.00003 | -14.71% | 0.000185 | 0.00019 | 0.000165 | 6,835,638.00 |
| May 23 2024 | 0.000204 | 0.00000500 | 2.51% | 0.000199 | 0.000205 | 0.000199 | 2,112,614.00 |
| May 22 2024 | 0.000199 | -0.000013 | -6.13% | 0.00021 | 0.000211 | 0.000197 | 5,850,527.00 |
| May 21 2024 | 0.000212 | -0.000022 | -9.40% | 0.000235 | 0.000235 | 0.00021 | 1,889,287.00 |
| May 20 2024 | 0.000234 | 0.000019 | 8.84% | 0.000214 | 0.000235 | 0.000209 | 1,592,122.00 |
| May 19 2024 | 0.000215 | -0.000065 | -23.21% | 0.000283 | 0.000284 | 0.000215 | 1,263,026.00 |
| May 18 2024 | 0.00028 | -0.00000700 | -2.44% | 0.000287 | 0.00029 | 0.000279 | 1,517,020.00 |
| May 17 2024 | 0.000287 | -0.00000600 | -2.05% | 0.000291 | 0.000294 | 0.000287 | 1,390,002.00 |
| May 16 2024 | 0.000293 | -0.000034 | -10.40% | 0.000337 | 0.00034 | 0.000293 | 858,155.00 |
| May 15 2024 | 0.000327 | 0.000018 | 5.83% | 0.000307 | 0.000333 | 0.000302 | 789,980.00 |
| May 14 2024 | 0.000309 | -0.000013 | -4.04% | 0.000318 | 0.000319 | 0.000305 | 370,150.00 |
| May 13 2024 | 0.000322 | -0.0001 | -23.70% | 0.000358 | 0.000358 | 0.000321 | 3,110,109.00 |
| May 12 2024 | 0.000422 | -0.00000300 | -0.71% | 0.000422 | 0.000422 | 0.000421 | 25,071.00 |
| May 11 2024 | 0.000425 | -0.000055 | -11.46% | 0.000485 | 0.000485 | 0.000425 | 701,075.00 |
| May 10 2024 | 0.00048 | 0.00000400 | 0.84% | 0.00048 | 0.000482 | 0.000469 | 975,195.00 |
| May 09 2024 | 0.000476 | 0.000015 | 3.25% | 0.000457 | 0.000481 | 0.000437 | 955,187.00 |
| May 08 2024 | 0.000461 | -0.000039 | -7.80% | 0.000482 | 0.000489 | 0.000461 | 1,118,205.00 |
| May 07 2024 | 0.0005 | 0.00000700 | 1.42% | 0.000489 | 0.0005 | 0.000489 | 159,328.00 |
| May 06 2024 | 0.000493 | -0.000092 | -15.73% | 0.000537 | 0.000537 | 0.000493 | 2,831,499.00 |
| May 05 2024 | 0.000585 | -0.000142 | -19.53% | 0.000629 | 0.000629 | 0.000585 | 54,434.00 |
| May 04 2024 | 0.000727 | 0.000022 | 3.12% | 0.000717 | 0.000727 | 0.000717 | 17,668.00 |
| May 03 2024 | 0.000705 | -0.000013 | -1.81% | 0.00073 | 0.000738 | 0.000677 | 85,285.00 |
| May 02 2024 | 0.000718 | -0.000122 | -14.52% | 0.000748 | 0.000757 | 0.000718 | 51,495.00 |
| May 01 2024 | 0.00084 | -0.000052 | -5.83% | 0.000899 | 0.00091 | 0.000815 | 124,475.00 |
| Apr 30 2024 | 0.000892 | -0.000055 | -5.81% | 0.000931 | 0.000931 | 0.000871 | 220,965.00 |
| Apr 29 2024 | 0.000947 | -0.000076 | -7.43% | 0.00101 | 0.00102 | 0.000932 | 2,930,348.00 |
| Apr 28 2024 | 0.001023 | 0.00 | 0.00% | 0.001014 | 0.001053 | 0.001004 | 220,541.00 |
| Apr 27 2024 | 0.001023 | -0.00000600 | -0.58% | 0.000936 | 0.001029 | 0.00092 | 1,763,148.00 |
| Apr 26 2024 | 0.001029 | -0.000092 | -8.21% | 0.0012 | 0.007 | 0.001 | 258,175.00 |
| Apr 25 2024 | 0.001121 | -0.00000100 | -0.09% | 0.001113 | 0.001123 | 0.001113 | 26,027.00 |
| Apr 24 2024 | 0.001122 | -0.000044 | -3.77% | 0.001155 | 0.00119 | 0.001081 | 331,200.00 |
| Apr 23 2024 | 0.001166 | 0.000071 | 6.48% | 0.001104 | 0.001305 | 0.001091 | 327,799.00 |
| Apr 22 2024 | 0.001095 | -0.000129 | -10.54% | 0.001211 | 0.00656 | 0.001074 | 3,119,638.00 |
| Apr 21 2024 | 0.001224 | 0.000244 | 24.90% | 0.001052 | 0.0067 | 0.001049 | 320,979.00 |
| Apr 20 2024 | 0.00098 | -0.00009 | -8.41% | 0.001079 | 0.001154 | 0.000972 | 335,784.00 |
| Apr 19 2024 | 0.00107 | -0.000017 | -1.56% | 0.001094 | 0.001238 | 0.001026 | 2,000,582.00 |
| Apr 18 2024 | 0.001087 | -0.000083 | -7.09% | 0.001283 | 0.001361 | 0.001062 | 2,936,814.00 |
| Apr 17 2024 | 0.00117 | -0.000104 | -8.16% | 0.001248 | 0.001582 | 0.001166 | 4,888,228.00 |
| Apr 16 2024 | 0.001274 | -0.000187 | -12.80% | 0.001446 | 0.00698 | 0.00124 | 6,499,664.00 |
| Apr 15 2024 | 0.001461 | 0.000161 | 12.38% | 0.001313 | 0.007 | 0.001296 | 4,743,228.00 |
| Apr 14 2024 | 0.0013 | 0.000382 | 41.61% | 0.001567 | 0.001623 | 0.00095 | 4,237,307.00 |
| Apr 13 2024 | 0.000918 | -0.000574 | -38.47% | 0.001143 | 0.001353 | 0.000918 | 5,277,657.00 |
| Apr 12 2024 | 0.001492 | -0.000057 | -3.68% | 0.001544 | 0.001591 | 0.001492 | 2,755,373.00 |
| Apr 11 2024 | 0.001549 | -0.00000400 | -0.26% | 0.001548 | 0.001609 | 0.001547 | 1,516,604.00 |
| Apr 10 2024 | 0.001553 | -0.000258 | -14.25% | 0.00167 | 0.001754 | 0.001546 | 5,398,047.00 |
| Apr 09 2024 | 0.001811 | 0.000015 | 0.84% | 0.001791 | 0.001824 | 0.001746 | 1,501,108.00 |
| Apr 08 2024 | 0.001796 | 0.000088 | 5.15% | 0.001728 | 0.00187 | 0.001685 | 6,390,125.00 |
| Apr 07 2024 | 0.001708 | -0.000096 | -5.32% | 0.001794 | 0.001822 | 0.001683 | 3,444,788.00 |
| Apr 06 2024 | 0.001804 | 0.00009 | 5.25% | 0.001715 | 0.001876 | 0.001693 | 5,317,814.00 |
| Apr 05 2024 | 0.001714 | 0.00000500 | 0.29% | 0.001651 | 0.001891 | 0.001611 | 5,022,739.00 |
| Apr 04 2024 | 0.001709 | -0.003671 | -68.23% | 0.00538 | 0.0095 | 0.001606 | 1,019,347.00 |
| Apr 03 2024 | 0.00538 | -0.0194 | -78.29% | 0.02478 | 0.02478 | 0.00343 | 81,412.00 |
| Apr 02 2024 | 0.02478 | -0.0011 | -4.25% | 0.02478 | 0.02492 | 0.02478 | 2,000.00 |
| Apr 01 2024 | 0.02588 | 0.00007 | 0.27% | 0.02503 | 0.02687 | 0.02493 | 1,209,543.00 |
| Mar 31 2024 | 0.02581 | 0.00276 | 11.97% | 0.02785 | 0.0283 | 0.02304 | 227,624.00 |
| Mar 30 2024 | 0.02305 | -0.00429 | -15.69% | 0.02788 | 0.02923 | 0.02302 | 495,683.00 |
| Mar 29 2024 | 0.02734 | 0.00254 | 10.24% | 0.02489 | 0.02999 | 0.02419 | 1,838,366.00 |
| Mar 28 2024 | 0.0248 | 0.00143 | 6.12% | 0.02341 | 0.02542 | 0.02274 | 2,105,827.00 |
| Mar 27 2024 | 0.02337 | 0.001762 | 8.15% | 0.02164 | 0.02459 | 0.02163 | 4,399,638.00 |
| Mar 26 2024 | 0.021608 | -0.00000200 | -0.01% | 0.02161 | 0.02281 | 0.02137 | 5,505,625.00 |
| Mar 25 2024 | 0.02161 | -0.00139 | -6.04% | 0.022968 | 0.030 | 0.021133 | 12,008,466.00 |
| Mar 24 2024 | 0.023 | 0.000057 | 0.25% | 0.02294 | 0.024464 | 0.02082 | 5,857,635.00 |
| Mar 23 2024 | 0.022943 | -0.002527 | -9.92% | 0.02545 | 0.025474 | 0.022533 | 8,636,740.00 |
| Mar 22 2024 | 0.02547 | 0.00431 | 20.37% | 0.02119 | 0.02648 | 0.02111 | 6,520,236.00 |
| Mar 21 2024 | 0.02116 | 0.000257 | 1.23% | 0.0209 | 0.028329 | 0.0209 | 6,630,725.00 |
| Mar 20 2024 | 0.020903 | 0.002573 | 14.04% | 0.01824 | 0.025274 | 0.01821 | 14,803,749.00 |
| Mar 19 2024 | 0.01833 | -0.00417 | -18.53% | 0.02251 | 0.023971 | 0.018285 | 14,708,914.00 |
| Mar 18 2024 | 0.0225 | -0.00206 | -8.39% | 0.02454 | 0.02742 | 0.021003 | 10,178,135.00 |
| Mar 17 2024 | 0.02456 | 0.0008 | 3.37% | 0.023846 | 0.029443 | 0.023 | 11,704,251.00 |
| Mar 16 2024 | 0.02376 | -0.00218 | -8.40% | 0.025927 | 0.029863 | 0.02284 | 12,375,147.00 |
| Mar 15 2024 | 0.02594 | -0.001779 | -6.42% | 0.02773 | 0.03391 | 0.02506 | 12,904,840.00 |
| Mar 14 2024 | 0.027719 | -0.006241 | -18.38% | 0.033559 | 0.03509 | 0.026368 | 8,513,407.00 |
| Mar 13 2024 | 0.03396 | -0.0002 | -0.59% | 0.03706 | 0.040 | 0.02933 | 4,693,781.00 |
| Mar 12 2024 | 0.03416 | 0.01126 | 49.17% | 0.02295 | 0.047652 | 0.02228 | 5,513,862.00 |
| Mar 11 2024 | 0.0229 | 0.003998 | 21.15% | 0.018886 | 0.02368 | 0.018877 | 6,249,827.00 |
| Mar 10 2024 | 0.018902 | -0.00000800 | -0.04% | 0.01884 | 0.01896 | 0.01772 | 5,524,969.00 |
| Mar 09 2024 | 0.01891 | -0.00012 | -0.63% | 0.0191 | 0.01956 | 0.01851 | 2,514,799.00 |
| Mar 08 2024 | 0.01903 | -0.00055 | -2.81% | 0.01963 | 0.01971 | 0.0185 | 2,716,284.00 |
| Mar 07 2024 | 0.01958 | 0.001796 | 10.10% | 0.01781 | 0.01997 | 0.01633 | 6,482,421.00 |
| Mar 06 2024 | 0.017784 | -0.000957 | -5.11% | 0.018634 | 0.0189 | 0.01706 | 5,823,317.00 |
| Mar 05 2024 | 0.018741 | -0.000764 | -3.92% | 0.019519 | 0.02088 | 0.017499 | 6,859,716.00 |
| Mar 04 2024 | 0.019505 | 0.000206 | 1.07% | 0.019384 | 0.020998 | 0.01907 | 8,579,076.00 |
| Mar 03 2024 | 0.019299 | -0.001004 | -4.95% | 0.020328 | 0.02081 | 0.018699 | 6,873,489.00 |
| Mar 02 2024 | 0.020303 | 0.003308 | 19.46% | 0.017008 | 0.022589 | 0.01638 | 6,854,291.00 |
| Mar 01 2024 | 0.016995 | -0.00222 | -11.55% | 0.01911 | 0.01919 | 0.016233 | 7,325,912.00 |
| Feb 29 2024 | 0.019215 | 0.001935 | 11.20% | 0.01728 | 0.024 | 0.01708 | 7,826,854.00 |
| Feb 28 2024 | 0.01728 | -0.00021 | -1.20% | 0.017361 | 0.018066 | 0.015993 | 5,571,068.00 |
| Feb 27 2024 | 0.01749 | 0.00135 | 8.36% | 0.01611 | 0.0182 | 0.014719 | 7,823,178.00 |
| Feb 26 2024 | 0.01614 | 0.00091 | 5.98% | 0.015254 | 0.016728 | 0.01495 | 5,774,158.00 |
| Feb 25 2024 | 0.01523 | -0.00054 | -3.42% | 0.01598 | 0.01607 | 0.01495 | 2,805,541.00 |
| Feb 24 2024 | 0.01577 | 0.00072 | 4.78% | 0.01509 | 0.01618 | 0.01458 | 2,348,944.00 |
