Hot Features
Premium
Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
REVVETH Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 16 May 2024 | 0.00000290 | -0.00000002 | -0.68% | 0.00000293 | 0.00000315 | 0.00000287 | 1,376,041.00 |
| 15 May 2024 | 0.00000292 | 0.00000004 | 1.39% | 0.00000288 | 0.00000297 | 0.00000283 | 1,168,433.00 |
| 14 May 2024 | 0.00000288 | -0.00000008 | -2.70% | 0.00000299 | 0.00000301 | 0.00000286 | 1,111,281.00 |
| 13 May 2024 | 0.00000296 | -0.00000010 | -3.27% | 0.00000306 | 0.00000317 | 0.00000295 | 1,130,901.00 |
| 12 May 2024 | 0.00000306 | 0.00 | 0.00% | 0.00000306 | 0.00000319 | 0.00000305 | 1,105,046.00 |
| 11 May 2024 | 0.00000306 | 0.00000007 | 2.34% | 0.00000299 | 0.00000315 | 0.00000295 | 1,081,674.00 |
| 10 May 2024 | 0.00000299 | 0.00000012 | 4.18% | 0.00000288 | 0.00000335 | 0.00000288 | 1,351,515.00 |
| 09 May 2024 | 0.00000287 | 0.00000003 | 1.06% | 0.00000283 | 0.00000291 | 0.00000280 | 1,147,526.00 |
| 08 May 2024 | 0.00000284 | -0.00000006 | -2.07% | 0.00000291 | 0.00000297 | 0.00000279 | 1,139,057.00 |
| 07 May 2024 | 0.00000290 | -0.00000005 | -1.69% | 0.00000295 | 0.00000314 | 0.00000282 | 1,154,032.00 |
| 06 May 2024 | 0.00000295 | 0.00000004 | 1.37% | 0.00000291 | 0.00000303 | 0.00000288 | 1,156,275.00 |
| 05 May 2024 | 0.00000291 | -0.00000013 | -4.28% | 0.00000304 | 0.00000333 | 0.00000289 | 1,087,844.00 |
| 04 May 2024 | 0.00000304 | -0.00000002 | -0.65% | 0.00000307 | 0.00000310 | 0.00000300 | 1,100,274.00 |
| 03 May 2024 | 0.00000306 | -0.00000012 | -3.77% | 0.00000320 | 0.00000328 | 0.00000302 | 1,095,749.00 |
| 02 May 2024 | 0.00000318 | -0.00000004 | -1.24% | 0.00000322 | 0.00000370 | 0.00000316 | 997,972.00 |
| 01 May 2024 | 0.00000322 | -0.00000008 | -2.42% | 0.00000332 | 0.00000338 | 0.00000319 | 1,072,037.00 |
| 30 Abr 2024 | 0.00000330 | -0.00000013 | -3.79% | 0.00000344 | 0.00000348 | 0.00000324 | 953,272.00 |
| 29 Abr 2024 | 0.00000343 | 0.00 | 0.00% | 0.00000343 | 0.00000356 | 0.00000337 | 972,443.00 |
| 28 Abr 2024 | 0.00000343 | -0.00000006 | -1.72% | 0.00000349 | 0.00000353 | 0.00000340 | 946,428.00 |
| 27 Abr 2024 | 0.00000349 | -0.00000014 | -3.86% | 0.00000363 | 0.00000368 | 0.00000344 | 951,105.00 |
| 26 Abr 2024 | 0.00000363 | -0.00000019 | -4.97% | 0.00000381 | 0.00000385 | 0.00000362 | 864,058.00 |
| 25 Abr 2024 | 0.00000382 | -0.00000015 | -3.78% | 0.00000398 | 0.00000399 | 0.00000379 | 811,905.00 |
| 24 Abr 2024 | 0.00000397 | -0.00000009 | -2.22% | 0.00000406 | 0.00000409 | 0.00000392 | 802,581.00 |
| 23 Abr 2024 | 0.00000406 | -0.00000011 | -2.64% | 0.00000416 | 0.00000452 | 0.00000404 | 720,801.00 |
| 22 Abr 2024 | 0.00000417 | 0.00000002 | 0.48% | 0.00000413 | 0.00000456 | 0.00000407 | 759,108.00 |
| 21 Abr 2024 | 0.00000415 | 0.00000015 | 3.75% | 0.00000400 | 0.00000489 | 0.00000397 | 823,303.00 |
| 20 Abr 2024 | 0.00000400 | -0.00000001 | -0.25% | 0.00000405 | 0.00000423 | 0.00000393 | 844,280.00 |
| 19 Abr 2024 | 0.00000401 | -0.00000007 | -1.72% | 0.00000416 | 0.00000469 | 0.00000394 | 787,222.00 |
| 18 Abr 2024 | 0.00000408 | 0.00000025 | 6.53% | 0.00000384 | 0.00000450 | 0.00000381 | 859,519.00 |
| 17 Abr 2024 | 0.00000383 | -0.00000004 | -1.03% | 0.00000387 | 0.00000399 | 0.00000380 | 862,360.00 |
| 16 Abr 2024 | 0.00000387 | 0.00000001 | 0.26% | 0.00000388 | 0.00000404 | 0.00000380 | 886,237.00 |
| 15 Abr 2024 | 0.00000386 | -0.00000013 | -3.26% | 0.00000393 | 0.00000428 | 0.00000380 | 813,504.00 |
| 14 Abr 2024 | 0.00000399 | 0.00000008 | 2.05% | 0.00000396 | 0.00000408 | 0.00000378 | 649,914.00 |
| 13 Abr 2024 | 0.00000391 | -0.00000029 | -6.90% | 0.00000420 | 0.00000439 | 0.00000381 | 652,192.00 |
| 12 Abr 2024 | 0.00000420 | 0.00000004 | 0.96% | 0.00000416 | 0.00000453 | 0.00000408 | 654,325.00 |
| 11 Abr 2024 | 0.00000416 | 0.00000003 | 0.73% | 0.00000411 | 0.00000423 | 0.00000404 | 671,802.00 |
| 10 Abr 2024 | 0.00000413 | -0.00000020 | -4.62% | 0.00000428 | 0.00000435 | 0.00000403 | 700,720.00 |
| 09 Abr 2024 | 0.00000433 | -0.00000005 | -1.14% | 0.00000440 | 0.00000441 | 0.00000420 | 617,321.00 |
| 08 Abr 2024 | 0.00000438 | 0.00 | 0.00% | 0.00000435 | 0.00000448 | 0.00000403 | 671,718.00 |
| 07 Abr 2024 | 0.00000438 | -0.00000009 | -2.01% | 0.00000451 | 0.00000452 | 0.00000436 | 656,658.00 |
| 06 Abr 2024 | 0.00000447 | 0.00000005 | 1.13% | 0.00000443 | 0.00000458 | 0.00000435 | 700,056.00 |
| 05 Abr 2024 | 0.00000442 | 0.00000014 | 3.27% | 0.00000428 | 0.00000444 | 0.00000413 | 688,639.00 |
| 04 Abr 2024 | 0.00000428 | 0.00000011 | 2.64% | 0.00000418 | 0.00000452 | 0.00000410 | 730,434.00 |
| 03 Abr 2024 | 0.00000417 | -0.00000026 | -5.87% | 0.00000442 | 0.00000451 | 0.00000416 | 716,420.00 |
| 02 Abr 2024 | 0.00000443 | 0.00000010 | 2.31% | 0.00000435 | 0.00000453 | 0.00000430 | 689,674.00 |
| 01 Abr 2024 | 0.00000433 | -0.00000019 | -4.20% | 0.00000455 | 0.00000457 | 0.00000427 | 637,362.00 |
| 31 Mar 2024 | 0.00000452 | -0.00000003 | -0.66% | 0.00000454 | 0.00000460 | 0.00000438 | 612,279.00 |
| 30 Mar 2024 | 0.00000455 | -0.00000009 | -1.94% | 0.00000463 | 0.00000486 | 0.00000454 | 604,188.00 |
| 29 Mar 2024 | 0.00000464 | 0.00000005 | 1.09% | 0.00000460 | 0.00000547 | 0.00000454 | 698,189.00 |
| 28 Mar 2024 | 0.00000459 | 0.00000038 | 9.03% | 0.00000420 | 0.00000471 | 0.00000416 | 903,938.00 |
| 27 Mar 2024 | 0.00000421 | -0.00000004 | -0.94% | 0.00000426 | 0.00000430 | 0.00000412 | 1,092,650.00 |
| 26 Mar 2024 | 0.00000425 | -0.00000022 | -4.92% | 0.00000444 | 0.00000473 | 0.00000419 | 984,812.00 |
| 25 Mar 2024 | 0.00000447 | 0.00000007 | 1.59% | 0.00000440 | 0.00000503 | 0.00000436 | 992,591.00 |
| 24 Mar 2024 | 0.00000440 | -0.00000011 | -2.44% | 0.00000456 | 0.00000457 | 0.00000436 | 1,086,953.00 |
| 23 Mar 2024 | 0.00000451 | -0.00000002 | -0.44% | 0.00000451 | 0.00000480 | 0.00000439 | 1,012,961.00 |
| 22 Mar 2024 | 0.00000453 | 0.00000018 | 4.14% | 0.00000436 | 0.00000457 | 0.00000432 | 1,005,171.00 |
| 21 Mar 2024 | 0.00000435 | -0.00000018 | -3.97% | 0.00000456 | 0.00000459 | 0.00000425 | 1,006,438.00 |
| 20 Mar 2024 | 0.00000453 | -0.00000017 | -3.62% | 0.00000469 | 0.00000483 | 0.00000444 | 994,347.00 |
| 19 Mar 2024 | 0.00000470 | 0.00000008 | 1.73% | 0.00000463 | 0.00000482 | 0.00000451 | 993,357.00 |
| 18 Mar 2024 | 0.00000462 | -0.00000011 | -2.33% | 0.00000474 | 0.00000494 | 0.00000456 | 936,176.00 |
| 17 Mar 2024 | 0.00000473 | 0.00000008 | 1.72% | 0.00000468 | 0.00000493 | 0.00000460 | 869,299.00 |
| 16 Mar 2024 | 0.00000465 | -0.00000023 | -4.71% | 0.00000483 | 0.00000502 | 0.00000453 | 928,026.00 |
| 15 Mar 2024 | 0.00000488 | -0.00000021 | -4.13% | 0.00000511 | 0.00000525 | 0.00000475 | 858,920.00 |
| 14 Mar 2024 | 0.00000509 | -0.00000005 | -0.97% | 0.00000515 | 0.00000531 | 0.00000500 | 869,776.00 |
| 13 Mar 2024 | 0.00000514 | -0.00000050 | -8.87% | 0.00000562 | 0.00000562 | 0.00000510 | 804,733.00 |
| 12 Mar 2024 | 0.00000564 | -0.00000024 | -4.08% | 0.00000599 | 0.00000657 | 0.00000541 | 747,539.00 |
| 11 Mar 2024 | 0.00000588 | 0.00000100 | 20.96% | 0.00000477 | 0.00000746 | 0.00000452 | 784,406.00 |
| 10 Mar 2024 | 0.00000477 | 0.00000010 | 2.14% | 0.00000468 | 0.00000496 | 0.00000457 | 810,860.00 |
| 09 Mar 2024 | 0.00000467 | 0.00000028 | 6.38% | 0.00000441 | 0.00000476 | 0.00000430 | 925,372.00 |
| 08 Mar 2024 | 0.00000439 | -0.00000012 | -2.66% | 0.00000449 | 0.00000454 | 0.00000424 | 936,576.00 |
| 07 Mar 2024 | 0.00000451 | -0.00000041 | -8.33% | 0.00000499 | 0.00000504 | 0.00000439 | 872,347.00 |
| 06 Mar 2024 | 0.00000492 | -0.00000024 | -4.65% | 0.00000528 | 0.00000538 | 0.00000467 | 784,957.00 |
| 05 Mar 2024 | 0.00000516 | 0.00000083 | 19.17% | 0.00000428 | 0.00000644 | 0.00000411 | 771,839.00 |
| 04 Mar 2024 | 0.00000433 | -0.00000028 | -6.07% | 0.00000447 | 0.00000455 | 0.00000424 | 875,801.00 |
| 03 Mar 2024 | 0.00000461 | 0.00000009 | 1.99% | 0.00000449 | 0.00000511 | 0.00000423 | 844,932.00 |
| 02 Mar 2024 | 0.00000452 | 0.00000038 | 9.18% | 0.00000416 | 0.00000458 | 0.00000407 | 1,045,006.00 |
| 01 Mar 2024 | 0.00000414 | -0.00000023 | -5.26% | 0.00000446 | 0.00000446 | 0.00000407 | 993,299.00 |
| 29 Feb 2024 | 0.00000437 | -0.00000006 | -1.35% | 0.00000445 | 0.00000463 | 0.00000422 | 773,942.00 |
| 28 Feb 2024 | 0.00000443 | 0.00000024 | 5.73% | 0.00000437 | 0.00000510 | 0.00000417 | 653,817.00 |
| 27 Feb 2024 | 0.00000419 | 0.00000038 | 9.97% | 0.00000381 | 0.00000420 | 0.00000370 | 1,121,744.00 |
| 26 Feb 2024 | 0.00000381 | 0.00000010 | 2.70% | 0.00000371 | 0.00000413 | 0.00000367 | 1,257,152.00 |
| 25 Feb 2024 | 0.00000371 | -0.00000040 | -9.73% | 0.00000407 | 0.00000412 | 0.00000367 | 934,290.00 |
| 24 Feb 2024 | 0.00000411 | 0.00 | 0.00% | 0.00000409 | 0.00000414 | 0.00000403 | 1,246,503.00 |
| 23 Feb 2024 | 0.00000411 | -0.00000010 | -2.38% | 0.00000419 | 0.00000426 | 0.00000404 | 825,026.00 |
| 22 Feb 2024 | 0.00000421 | 0.00000004 | 0.96% | 0.00000421 | 0.00000430 | 0.00000408 | 825,941.00 |
| 21 Feb 2024 | 0.00000417 | -0.00000015 | -3.47% | 0.00000431 | 0.00000450 | 0.00000412 | 820,788.00 |
| 20 Feb 2024 | 0.00000432 | -0.00000016 | -3.57% | 0.00000448 | 0.00000453 | 0.00000430 | 1,000,630.00 |
| 19 Feb 2024 | 0.00000448 | -0.00000022 | -4.68% | 0.00000476 | 0.00000476 | 0.00000437 | 1,124,339.00 |
| 18 Feb 2024 | 0.00000470 | -0.00000018 | -3.69% | 0.00000489 | 0.00000510 | 0.00000467 | 700,665.00 |
| 17 Feb 2024 | 0.00000488 | 0.00000001 | 0.21% | 0.00000480 | 0.00000494 | 0.00000473 | 823,266.00 |
