Revuto More Historical Data - REVUUUST | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Cryptocurrencies
COIN
Revuto (Cryptocurrency:REVUUUST)
Revuto (Cryptocurrency:REVUUUST) Historical

REVUUUST Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 05 2024	0.013324	-0.000473	-3.43%	0.015898	0.015925	0.013311	755,580.00
Jun 04 2024	0.013797	-0.00057	-3.97%	0.014367	0.014417	0.013161	619,494.00
Jun 03 2024	0.014367	0.000207	1.46%	0.01416	0.0145	0.014022	854,631.00
Jun 02 2024	0.01416	-0.001197	-7.79%	0.015357	0.015357	0.013999	1,395,425.00
Jun 01 2024	0.015357	0.000155	1.02%	0.015202	0.015384	0.015119	780,484.00
May 31 2024	0.015202	-0.000152	-0.99%	0.015354	0.01541	0.015158	883,558.00
May 30 2024	0.015354	0.000181	1.19%	0.015173	0.015382	0.014939	798,644.00
May 29 2024	0.015173	-0.000725	-4.56%	0.015898	0.015925	0.014751	909,013.00
May 28 2024	0.015898	-0.000352	-2.17%	0.016218	0.016236	0.015848	830,660.00
May 27 2024	0.01625	-0.000356	-2.14%	0.016592	0.0166	0.015917	1,197,560.00
May 26 2024	0.016606	0.000386	2.38%	0.016222	0.017234	0.016209	717,327.00
May 25 2024	0.01622	-0.000082	-0.50%	0.016332	0.016369	0.016083	593,450.00
May 24 2024	0.016302	0.000144	0.89%	0.016158	0.0164	0.016083	783,525.00
May 23 2024	0.016158	-0.000131	-0.80%	0.016247	0.017203	0.016112	567,840.00
May 22 2024	0.016289	0.000145	0.90%	0.016144	0.017424	0.016029	814,627.00
May 21 2024	0.016144	0.000084	0.52%	0.01606	0.01622	0.015045	984,105.00
May 20 2024	0.01606	0.000577	3.73%	0.015483	0.01625	0.0153	1,316,703.00
May 19 2024	0.015483	-0.00004	-0.26%	0.015523	0.015545	0.01519	718,418.00
May 18 2024	0.015523	-0.000187	-1.19%	0.015689	0.01591	0.01545	908,989.00
May 17 2024	0.01571	-0.00005	-0.32%	0.01574	0.016219	0.015468	904,814.00
May 16 2024	0.01576	0.0004	2.60%	0.01536	0.01585	0.01535	887,258.00
May 15 2024	0.01536	0.00006	0.39%	0.01531	0.01578	0.01524	776,436.00
May 14 2024	0.0153	-0.0007	-4.38%	0.016	0.01602	0.01524	883,430.00
May 13 2024	0.016	0.00053	3.43%	0.01442	0.01636	0.01376	1,768,361.00
May 12 2024	0.01547	-0.00009	-0.58%	0.01556	0.01571	0.01524	185,656.00
May 11 2024	0.01556	-0.00033	-2.08%	0.01589	0.01595	0.01495	1,043,752.00
May 10 2024	0.01589	-0.00076	-4.56%	0.01665	0.01674	0.01457	1,135,754.00
May 09 2024	0.01665	-0.00004	-0.24%	0.01669	0.01711	0.01611	899,203.00
May 08 2024	0.01669	-0.0006	-3.47%	0.01729	0.01781	0.0166	982,081.00
May 07 2024	0.01729	0.00058	3.47%	0.01671	0.0181	0.0167	834,208.00
May 06 2024	0.01671	-0.00034	-1.99%	0.01705	0.0184	0.01622	1,769,922.00
May 05 2024	0.01705	-0.00116	-6.37%	0.01821	0.01824	0.01674	988,576.00
May 04 2024	0.01821	0.00171	10.36%	0.0165	0.02158	0.0165	1,050,202.00
May 03 2024	0.0165	0.00067	4.23%	0.01583	0.01721	0.0158	1,005,632.00
May 02 2024	0.01583	0.00072	4.77%	0.01511	0.0163	0.01402	981,610.00
May 01 2024	0.01511	-0.00033	-2.14%	0.01544	0.01564	0.0138	1,237,940.00
Apr 30 2024	0.01544	-0.00255	-14.17%	0.01799	0.01805	0.0152	961,282.00
Apr 29 2024	0.01799	-0.00186	-9.37%	0.01442	0.01995	0.01376	2,159,933.00
Apr 28 2024	0.01985	0.00013	0.66%	0.01972	0.01989	0.01948	698,992.00
Apr 27 2024	0.01972	-0.00256	-11.49%	0.02228	0.02228	0.01835	596,147.00
Apr 26 2024	0.02228	-0.00085	-3.67%	0.02313	0.02423	0.0217	734,609.00
Apr 25 2024	0.02313	0.00174	8.13%	0.02138	0.0254	0.02109	861,850.00
Apr 24 2024	0.02139	-0.00101	-4.51%	0.0224	0.02267	0.02131	659,938.00
Apr 23 2024	0.0224	-0.00143	-6.00%	0.02383	0.02498	0.02131	709,201.00
Apr 22 2024	0.02383	0.00061	2.63%	0.01442	0.02425	0.01376	1,601,887.00
Apr 21 2024	0.02322	-0.0007	-2.93%	0.02395	0.02438	0.02285	693,519.00
Apr 20 2024	0.02392	0.00099	4.32%	0.02295	0.02711	0.02295	987,985.00
Apr 19 2024	0.02293	0.00427	22.88%	0.01866	0.02485	0.01854	839,475.00
Apr 18 2024	0.01866	-0.00015	-0.80%	0.01881	0.01893	0.0183	840,965.00
Apr 17 2024	0.01881	-0.00131	-6.51%	0.02012	0.02059	0.01842	903,737.00
Apr 16 2024	0.02012	-0.00002	-0.10%	0.02014	0.02048	0.01858	946,321.00
Apr 15 2024	0.02014	-0.00196	-8.87%	0.02277	0.02312	0.02005	1,789,181.00
Apr 14 2024	0.0221	0.00417	23.26%	0.01793	0.02723	0.01786	1,355,872.00
Apr 13 2024	0.01793	-0.00087	-4.63%	0.0188	0.02499	0.01453	1,198,199.00
Apr 12 2024	0.0188	-0.00124	-6.19%	0.02004	0.02802	0.01876	1,302,668.00
Apr 11 2024	0.02004	-0.00495	-19.81%	0.02499	0.029	0.0194	1,226,444.00
Apr 10 2024	0.02499	0.00949	61.23%	0.0155	0.02499	0.01489	1,453,427.00
Apr 09 2024	0.0155	-0.00174	-10.09%	0.01726	0.01771	0.01416	1,161,179.00
Apr 08 2024	0.01724	0.00136	8.56%	0.01586	0.01791	0.01554	1,791,738.00
Apr 07 2024	0.01588	-0.00072	-4.34%	0.0166	0.01751	0.0157	940,193.00
Apr 06 2024	0.0166	-0.00044	-2.58%	0.01663	0.01675	0.01501	1,111,052.00
Apr 05 2024	0.01704	-0.00008	-0.47%	0.01654	0.01743	0.01653	712,539.00
Apr 04 2024	0.01712	-0.00039	-2.23%	0.01751	0.01759	0.01608	1,289,665.00
Apr 03 2024	0.01751	0.00133	8.22%	0.01618	0.01842	0.0161	732,892.00
Apr 02 2024	0.01618	-0.00087	-5.10%	0.01705	0.01708	0.01616	575,199.00
Apr 01 2024	0.01705	-0.00131	-7.14%	0.01835	0.01856	0.01673	1,711,852.00
Mar 31 2024	0.01836	0.00061	3.44%	0.01775	0.01911	0.01706	985,332.00
Mar 30 2024	0.01775	0.00117	7.06%	0.01658	0.01859	0.01658	1,001,344.00
Mar 29 2024	0.01658	-0.00121	-6.80%	0.01779	0.0184	0.01573	1,141,594.00
Mar 28 2024	0.01779	-0.00014	-0.78%	0.01793	0.01877	0.01777	1,434,150.00
Mar 27 2024	0.01793	-0.0005	-2.71%	0.01843	0.01921	0.0172	1,621,490.00
Mar 26 2024	0.01843	-0.00066	-3.46%	0.01909	0.01925	0.01841	1,359,821.00
Mar 25 2024	0.01909	-0.00097	-4.84%	0.01986	0.02058	0.01908	2,279,790.00
Mar 24 2024	0.02006	-0.00007	-0.35%	0.02013	0.02066	0.01994	1,052,192.00
Mar 23 2024	0.02013	0.00092	4.79%	0.01921	0.02124	0.01884	1,009,744.00
Mar 22 2024	0.01921	-0.0003	-1.54%	0.01951	0.02194	0.0192	924,153.00
Mar 21 2024	0.01951	0.00069	3.67%	0.01882	0.0215	0.01882	1,011,148.00
Mar 20 2024	0.01882	0.00165	9.61%	0.01717	0.01882	0.01677	1,462,027.00
Mar 19 2024	0.01717	-0.0002	-1.15%	0.01737	0.01748	0.01553	1,636,020.00
Mar 18 2024	0.01737	-0.00026	-1.47%	0.01782	0.02001	0.01707	2,240,348.00
Mar 17 2024	0.01763	0.00051	2.98%	0.01712	0.01772	0.01633	1,294,755.00
Mar 16 2024	0.01712	-0.00286	-14.31%	0.01997	0.02001	0.0168	1,446,089.00
Mar 15 2024	0.01998	-0.00065	-3.15%	0.02058	0.02134	0.01969	2,540,002.00
Mar 14 2024	0.02063	0.00004	0.19%	0.02053	0.0214	0.0204	1,059,863.00
Mar 13 2024	0.02059	-0.00075	-3.51%	0.02134	0.02188	0.01996	1,390,160.00
Mar 12 2024	0.02134	-0.00067	-3.04%	0.02201	0.0246	0.02124	1,326,369.00
Mar 11 2024	0.02201	0.00131	6.33%	0.0207	0.02414	0.02047	2,348,761.00
Mar 10 2024	0.0207	-0.00215	-9.41%	0.02285	0.02285	0.01965	1,420,658.00
Mar 09 2024	0.02285	0.00412	22.00%	0.01873	0.0239	0.0187	1,421,120.00
Mar 08 2024	0.01873	0.00229	13.93%	0.01644	0.01962	0.01636	1,277,298.00

NLBNPIT1Z1Z7 20991231 3....

NLBNPIT1Y5Y2 20240621 8.5

NLBNPIT1XBY1 20991231 47...

SuperCells Token

Caldwell US Dividend Adv...

Brianzaunion Mc Lg33 Sub...

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions