24 février 2019
  • Home
  • Revain (R) / USD live | Cours en temps réel sur trader-crypto-monnaie.fr

Revain (R) / USD live | Cours en temps réel sur trader-crypto-monnaie.fr

Revain live est de $0.140747 avec un volume de $68.18M. Revain à une variation de 1.9% en haut sur les dernières 24h. Tous les cours en live de toutes les crypto monnaies sont disponibles sur trader-crypto-monnaie.fr. Tradez toutes les crypto monnaies en un seul clic.


  • R
    Revain(R)
  • Prix
    $0.140747
  • 1h%
    -0.06%
  • 24h%
    1.9%
  • 7d%
    -2.57%
  • Capitalisation boursière
    $68.18M
  • Le volume
    $1.17M
  • Approvisionnement disponible
    484.45M R
  • Rang
    64

Je m’inscris pour trader

Historique des cours

Date Prix Le volume Capitalisation boursière
23/02/2018 $2.36243 $21.22M $435.75M
24/02/2018 $2.22833 $21.35M $411.02M
25/02/2018 $2.26924 $19.06M $418.56M
26/02/2018 $2.34254 $18.01M $432.08M
27/02/2018 $2.42681 $15.09M $447.63M
28/02/2018 $2.35229 $13.77M $433.88M
01/03/2018 $2.14819 $11.19M $396.23M
02/03/2018 $1.72187 $13.88M $317.60M
03/03/2018 $1.66786 $11.31M $307.64M
04/03/2018 $1.6292 $6.13M $300.51M
05/03/2018 $1.44335 $6.89M $266.23M
06/03/2018 $1.28095 $6.87M $236.27M
07/03/2018 $1.11833 $4.99M $206.28M
08/03/2018 $1.11804 $3.42M $206.22M
09/03/2018 $1.09182 $3.06M $201.39M
10/03/2018 $1.02491 $6.23M $189.04M
11/03/2018 $1.08115 $7.30M $199.42M
12/03/2018 $1.08402 $8.06M $199.95M
13/03/2018 $1.22428 $5.52M $225.82M
14/03/2018 $1.07054 $6.19M $197.46M
15/03/2018 $1.06813 $5.80M $197.02M
16/03/2018 $1.01899 $6.81M $187.95M
17/03/2018 $0.982851 $2.72M $181.29M
18/03/2018 $0.995337 $6.03M $183.59M
19/03/2018 $1.09143 $8.99M $201.31M
20/03/2018 $1.10957 $5.82M $204.66M
21/03/2018 $1.08337 $4.35M $199.83M
22/03/2018 $1.02079 $4.11M $188.28M
23/03/2018 $1.00614 $4.18M $185.58M
24/03/2018 $0.98667 $3.09M $181.99M
25/03/2018 $0.961247 $4.05M $177.30M
26/03/2018 $0.945107 $4.52M $174.32M
27/03/2018 $0.885476 $4.43M $163.33M
28/03/2018 $0.974017 $3.46M $179.66M
29/03/2018 $0.855707 $4.41M $157.84M
30/03/2018 $0.812328 $3.69M $149.83M
31/03/2018 $0.854475 $3.53M $157.61M
01/04/2018 $0.835662 $4.13M $154.14M
02/04/2018 $0.811931 $3.96M $149.76M
03/04/2018 $0.811662 $4.04M $149.71M
04/04/2018 $0.756808 $3.65M $139.59M
05/04/2018 $0.740905 $2.74M $136.66M
06/04/2018 $0.765953 $3.97M $141.28M
07/04/2018 $0.788886 $4.14M $145.51M
08/04/2018 $0.800926 $3.78M $147.73M
09/04/2018 $0.771472 $2.89M $142.30M
10/04/2018 $0.784059 $3.06M $144.62M
11/04/2018 $0.77986 $2.22M $143.85M
12/04/2018 $0.845043 $2.45M $155.87M
13/04/2018 $0.868719 $2.10M $160.24M
14/04/2018 $0.878867 $2.59M $162.11M
15/04/2018 $0.900522 $1.86M $166.10M
16/04/2018 $0.866825 $1.77M $159.89M
17/04/2018 $0.859658 $1.97M $158.56M
18/04/2018 $0.87666 $1.97M $161.70M
19/04/2018 $0.936975 $2.04M $174.70M
20/04/2018 $1.06555 $2.12M $198.67M
21/04/2018 $1.03989 $1.96M $193.89M
22/04/2018 $1.07207 $1.26M $199.89M
23/04/2018 $1.11473 $2.12M $207.84M
24/04/2018 $1.05528 $2.23M $196.76M
25/04/2018 $0.962076 $3.80M $179.38M
26/04/2018 $0.975676 $3.80M $181.91M
27/04/2018 $0.962812 $3.84M $179.52M
28/04/2018 $0.950291 $4.22M $177.18M
29/04/2018 $0.992893 $4.16M $185.12M
30/04/2018 $0.923397 $4.26M $172.17M
01/05/2018 $0.931331 $3.70M $173.65M
02/05/2018 $0.944918 $2.68M $176.18M
03/05/2018 $1.0064 $2.25M $187.64M
04/05/2018 $0.984348 $2.35M $183.53M
05/05/2018 $0.997356 $1.96M $185.96M
06/05/2018 $0.963305 $2.47M $179.61M
07/05/2018 $0.951651 $2.33M $177.44M
08/05/2018 $0.927258 $1.97M $172.89M
09/05/2018 $0.93815 $1.94M $174.92M
10/05/2018 $0.953198 $3.49M $177.72M
11/05/2018 $0.872092 $3.23M $162.60M
12/05/2018 $0.876114 $3.37M $163.35M
13/05/2018 $0.873814 $2.40M $162.92M
14/05/2018 $0.864834 $2.87M $161.25M
15/05/2018 $0.864362 $3.40M $161.16M
16/05/2018 $0.837115 $3.44M $156.08M
17/05/2018 $0.797635 $2.67M $148.72M
18/05/2018 $0.843454 $2.93M $157.26M
19/05/2018 $0.808581 $2.81M $150.76M
20/05/2018 $0.821559 $3.08M $153.18M
21/05/2018 $0.812734 $2.99M $151.53M
22/05/2018 $0.750593 $2.49M $139.95M
23/05/2018 $0.652664 $2.35M $121.69M
24/05/2018 $0.65528 $2.14M $122.18M
25/05/2018 $0.607543 $2.32M $113.28M
26/05/2018 $0.619308 $2.03M $115.47M
27/05/2018 $0.565848 $2.39M $105.50M
28/05/2018 $0.506701 $1.66M $94.47M
29/05/2018 $0.521387 $1.55M $97.21M
30/05/2018 $0.530123 $1.29M $98.84M
31/05/2018 $0.518838 $962,812 $96.74M
01/06/2018 $0.470763 $1.32M $87.77M
02/06/2018 $0.479358 $1.19M $89.38M
03/06/2018 $0.476046 $1.20M $88.76M
04/06/2018 $0.490403 $2.14M $91.44M
05/06/2018 $0.488089 $2.93M $91.00M
06/06/2018 $0.469306 $2.26M $87.50M
07/06/2018 $0.490778 $2.67M $91.51M
08/06/2018 $0.456454 $1.22M $85.11M
09/06/2018 $0.435808 $3.81M $81.26M
10/06/2018 $0.378022 $1.39M $70.48M
11/06/2018 $0.369826 $3.20M $68.95M
12/06/2018 $0.364394 $2.75M $67.94M
13/06/2018 $0.327612 $3.41M $61.08M
14/06/2018 $0.360314 $3.82M $67.18M
15/06/2018 $0.362235 $4.84M $67.54M
16/06/2018 $0.375886 $4.71M $70.08M
17/06/2018 $0.37043 $3.76M $69.07M
18/06/2018 $0.401268 $6.87M $74.82M
19/06/2018 $0.382721 $5.79M $71.36M
20/06/2018 $0.375602 $6.17M $70.03M
21/06/2018 $0.37982 $5.29M $70.82M
22/06/2018 $0.363404 $4.39M $67.76M
23/06/2018 $0.372145 $5.36M $69.39M
24/06/2018 $0.344263 $3.80M $64.19M
25/06/2018 $0.335002 $4.88M $62.46M
26/06/2018 $0.325149 $3.47M $60.62M
27/06/2018 $0.32299 $3.79M $60.22M
28/06/2018 $0.324575 $3.98M $60.52M
29/06/2018 $0.312067 $3.50M $58.18M
30/06/2018 $0.327227 $3.18M $61.01M
01/07/2018 $0.345464 $3.56M $64.41M
02/07/2018 $0.350049 $3.66M $65.27M
03/07/2018 $0.374128 $3.50M $69.76M
04/07/2018 $0.348366 $3.63M $64.95M
05/07/2018 $0.333215 $3.39M $62.13M
06/07/2018 $0.323132 $2.58M $60.25M
07/07/2018 $0.328144 $3.32M $61.18M
08/07/2018 $0.332082 $2.73M $61.92M
09/07/2018 $0.318954 $2.82M $59.47M
10/07/2018 $0.297069 $2.43M $55.39M
11/07/2018 $0.28628 $3.56M $53.38M
12/07/2018 $0.277486 $4.87M $51.74M
13/07/2018 $0.287007 $4.66M $53.51M
14/07/2018 $0.317915 $6.64M $59.28M
15/07/2018 $0.307963 $6.04M $57.42M
16/07/2018 $0.310655 $4.81M $57.92M
17/07/2018 $0.311277 $6.26M $58.04M
18/07/2018 $0.29812 $6.58M $55.58M
19/07/2018 $0.291724 $6.10M $54.39M
20/07/2018 $0.273601 $6.09M $51.01M
21/07/2018 $0.269216 $7.01M $50.20M
22/07/2018 $0.25125 $4.69M $46.85M
23/07/2018 $0.23103 $5.03M $43.08M
24/07/2018 $0.233233 $4.76M $43.49M
25/07/2018 $0.21908 $3.84M $40.85M
26/07/2018 $0.20784 $4.11M $38.75M
27/07/2018 $0.226684 $4.75M $42.27M
28/07/2018 $0.203246 $4.37M $37.90M
29/07/2018 $0.202799 $3.31M $37.81M
30/07/2018 $0.196143 $4.74M $36.57M
31/07/2018 $0.184746 $2.57M $34.45M
01/08/2018 $0.178997 $1.60M $33.37M
02/08/2018 $0.173614 $3.28M $32.37M
04/08/2018 $0.162171 $3.16M $30.24M
05/08/2018 $0.153421 $5.54M $28.61M
06/08/2018 $0.155794 $3.25M $29.05M
07/08/2018 $0.148935 $4.47M $27.77M
08/08/2018 $0.140182 $2.09M $26.14M
09/08/2018 $0.132816 $347,781 $24.76M
10/08/2018 $0.14028 $3.38M $26.16M
11/08/2018 $0.133867 $2.82M $24.96M
12/08/2018 $0.120247 $3.18M $22.42M
13/08/2018 $0.123237 $2.40M $22.98M
14/08/2018 $0.11375 $3.82M $21.21M
15/08/2018 $0.101744 $3.61M $18.97M
16/08/2018 $0.104288 $2.75M $19.44M
17/08/2018 $0.108815 $2.52M $20.29M
18/08/2018 $0.130431 $3.46M $24.32M
19/08/2018 $0.121268 $2.44M $22.61M
20/08/2018 $0.122173 $2.46M $22.78M
21/08/2018 $0.127746 $2.83M $23.82M
22/08/2018 $0.125301 $2.41M $23.36M
23/08/2018 $0.118554 $2.13M $22.10M
24/08/2018 $0.130285 $2.46M $24.29M
25/08/2018 $0.141237 $2.15M $26.33M
26/08/2018 $0.13837 $2.39M $25.80M
27/08/2018 $0.128325 $2.52M $23.93M
28/08/2018 $0.126392 $2.24M $23.57M
29/08/2018 $0.126685 $2.02M $23.62M
30/08/2018 $0.129143 $2.72M $24.08M
31/08/2018 $0.13071 $2.00M $24.37M
01/09/2018 $0.131068 $2.39M $24.44M
02/09/2018 $0.129797 $2.36M $24.20M
03/09/2018 $0.138548 $3.56M $25.83M
04/09/2018 $0.138567 $1.38M $25.84M
05/09/2018 $0.135843 $2.53M $25.33M
06/09/2018 $0.119608 $2.28M $22.30M
07/09/2018 $0.11526 $2.00M $21.49M
08/09/2018 $0.109482 $2.21M $20.41M
09/09/2018 $0.111041 $2.20M $20.70M
10/09/2018 $0.102564 $2.09M $19.12M
11/09/2018 $0.103293 $2.32M $19.26M
12/09/2018 $0.102677 $2.01M $19.14M
13/09/2018 $0.10522 $2.32M $19.62M
14/09/2018 $0.107681 $2.07M $20.08M
15/09/2018 $0.105478 $1.90M $19.67M
16/09/2018 $0.106143 $2.31M $19.79M
17/09/2018 $0.108105 $2.25M $20.16M
18/09/2018 $0.104441 $2.03M $19.47M
19/09/2018 $0.106297 $3.05M $19.82M
20/09/2018 $0.109661 $2.28M $20.45M
21/09/2018 $0.109024 $3.64M $20.33M
22/09/2018 $0.111988 $2.21M $20.88M
23/09/2018 $0.108117 $2.85M $20.16M
24/09/2018 $0.110411 $2.54M $20.59M
25/09/2018 $0.104971 $2.11M $29.86M
26/09/2018 $0.103563 $2.81M $29.46M
27/09/2018 $0.106174 $3.19M $30.20M
28/09/2018 $0.111094 $2.94M $31.60M
29/09/2018 $0.104445 $2.31M $29.71M
30/09/2018 $0.112873 $2.87M $32.11M
01/10/2018 $0.126229 $2.13M $35.91M
02/10/2018 $0.140545 $2.15M $39.98M
03/10/2018 $0.143033 $1.92M $40.69M
04/10/2018 $0.132798 $2.46M $37.77M
05/10/2018 $0.13435 $1.44M $38.22M
06/10/2018 $0.134244 $3.68M $38.19M
07/10/2018 $0.133131 $2.86M $37.87M
08/10/2018 $0.127347 $2.13M $36.22M
09/10/2018 $0.128155 $3.42M $36.45M
10/10/2018 $0.128869 $2.26M $36.66M
11/10/2018 $0.134171 $3.19M $38.16M
12/10/2018 $0.131582 $2.30M $37.43M
13/10/2018 $0.143931 $1.85M $40.94M
14/10/2018 $0.137929 $2.19M $39.23M
15/10/2018 $0.133273 $2.27M $37.91M
16/10/2018 $0.125951 $1.93M $35.83M
17/10/2018 $0.132961 $2.50M $37.82M
18/10/2018 $0.129869 $2.35M $36.94M
19/10/2018 $0.15603 $2.22M $44.38M
20/10/2018 $0.149049 $1.70M $42.40M
21/10/2018 $0.163605 $1.86M $46.54M
22/10/2018 $0.171215 $2.27M $48.70M
23/10/2018 $0.175301 $2.49M $49.86M
24/10/2018 $0.168289 $1.77M $47.87M
25/10/2018 $0.193007 $3.22M $54.90M
26/10/2018 $0.251369 $3.27M $84.07M
27/10/2018 $0.224765 $2.17M $75.17M
28/10/2018 $0.228621 $3.56M $76.46M
29/10/2018 $0.243558 $2.37M $81.46M
30/10/2018 $0.217721 $1.81M $72.82M
31/10/2018 $0.190403 $1.99M $63.68M
01/11/2018 $0.183992 $1.88M $61.54M
02/11/2018 $0.175449 $1.98M $58.68M
03/11/2018 $0.181924 $3.06M $60.84M
04/11/2018 $0.18856 $2.86M $63.06M
05/11/2018 $0.180733 $2.54M $60.45M
06/11/2018 $0.179137 $1.75M $59.91M
07/11/2018 $0.183155 $1.79M $61.26M
08/11/2018 $0.18994 $1.72M $63.53M
09/11/2018 $0.196669 $2.97M $65.78M
10/11/2018 $0.209824 $3.64M $70.18M
11/11/2018 $0.224882 $2.15M $86.46M
12/11/2018 $0.209847 $2.46M $80.68M
13/11/2018 $0.204303 $2.68M $78.54M
14/11/2018 $0.190631 $2.97M $73.29M
15/11/2018 $0.170165 $1.95M $65.42M
16/11/2018 $0.169702 $2.00M $65.24M
17/11/2018 $0.166026 $2.75M $63.83M
18/11/2018 $0.175185 $1.97M $67.35M
19/11/2018 $0.189613 $2.87M $72.90M
20/11/2018 $0.171253 $1.96M $65.84M
21/11/2018 $0.148229 $2.63M $56.99M
22/11/2018 $0.157708 $1.61M $60.63M
23/11/2018 $0.14802 $2.06M $56.91M
24/11/2018 $0.163344 $1.66M $62.80M
25/11/2018 $0.148673 $1.77M $57.16M
26/11/2018 $0.17027 $3.27M $73.97M
27/11/2018 $0.14703 $3.16M $63.88M
28/11/2018 $0.14157 $839,119 $61.51M
29/11/2018 $0.152422 $1.62M $66.22M
30/11/2018 $0.146141795757 $1.87M $63.49M
01/12/2018 $0.143224164298 $1.89M $62.22M
02/12/2018 $0.151443575351 $1.68M $65.79M
03/12/2018 $0.147512882055 $1.82M $64.09M
04/12/2018 $0.1435378284 $1.39M $62.36M
05/12/2018 $0.141488902668 $2.96M $61.47M
06/12/2018 $0.138586435052 $2.16M $60.21M
07/12/2018 $0.121770886187 $2.61M $52.90M
08/12/2018 $0.135744482871 $2.77M $65.76M
09/12/2018 $0.134228229708 $2.46M $65.03M
10/12/2018 $0.141589261192 $2.68M $68.59M
11/12/2018 $0.123276509514 $2.28M $59.72M
12/12/2018 $0.128498091975 $1.97M $62.25M
13/12/2018 $0.108502402697 $3.55M $52.56M
14/12/2018 $0.103119859761 $1.57M $49.96M
15/12/2018 $0.11433853437 $2.79M $55.39M
16/12/2018 $0.103183608815 $2.13M $49.99M
17/12/2018 $0.132623459956 $2.28M $64.25M
18/12/2018 $0.168174177537 $3.22M $81.47M
19/12/2018 $0.168479909746 $3.55M $81.62M
20/12/2018 $0.198244863782 $3.73M $96.04M
21/12/2018 $0.209609316993 $5.06M $101.55M
22/12/2018 $0.193934083305 $3.41M $93.95M
23/12/2018 $0.198647181525 $3.37M $96.23M
24/12/2018 $0.202203657748 $2.75M $97.96M
25/12/2018 $0.197703747242 $3.51M $95.78M
26/12/2018 $0.196509372703 $1.89M $95.20M
27/12/2018 $0.197288541218 $3.10M $95.58M
28/12/2018 $0.194028425892 $3.16M $94.00M
29/12/2018 $0.189486894894 $3.01M $91.80M
30/12/2018 $0.184331583649 $2.72M $89.30M
31/12/2018 $0.185201783474 $2.83M $89.72M
01/01/2019 $0.233861533847 $3.48M $113.29M
02/01/2019 $0.24165309269 $3.94M $117.07M
03/01/2019 $0.245289604227 $4.35M $118.83M
04/01/2019 $0.25029763992 $4.05M $121.26M
05/01/2019 $0.254756707125 $4.17M $123.42M
06/01/2019 $0.25732305156 $3.94M $124.66M
07/01/2019 $0.272821965901 $3.81M $132.17M
08/01/2019 $0.257795240722 $2.87M $124.89M
09/01/2019 $0.252764135947 $3.47M $122.45M
10/01/2019 $0.237148373026 $3.51M $114.89M
11/01/2019 $0.211991654571 $2.94M $102.70M
12/01/2019 $0.187184992088 $2.68M $90.68M
13/01/2019 $0.188017455597 $2.56M $91.09M
14/01/2019 $0.195607541645 $1.74M $94.76M
15/01/2019 $0.223476102083 $2.66M $108.26M
16/01/2019 $0.209992380085 $2.96M $101.73M
17/01/2019 $0.20990354207 $2.78M $101.69M
18/01/2019 $0.204312535243 $2.93M $98.98M
19/01/2019 $0.189767423942 $2.87M $91.93M
20/01/2019 $0.24815721011 $2.59M $120.22M
21/01/2019 $0.218375892194 $3.00M $105.79M
22/01/2019 $0.221241423349 $3.08M $107.18M
23/01/2019 $0.220854457442 $3.31M $106.99M
24/01/2019 $0.222981391787 $1.89M $108.02M
25/01/2019 $0.224067987816 $2.84M $108.55M
26/01/2019 $0.227331067484 $2.95M $110.13M
27/01/2019 $0.226394002181 $3.30M $109.68M
28/01/2019 $0.201963481421 $3.01M $97.84M
29/01/2019 $0.216223402395 $3.17M $104.75M
30/01/2019 $0.194844167319 $2.45M $94.39M
31/01/2019 $0.175162451521 $2.00M $84.86M
01/02/2019 $0.170924928404 $1.56M $82.80M
02/02/2019 $0.161581533293 $1.74M $78.28M
03/02/2019 $0.16150721404 $1.70M $78.24M
04/02/2019 $0.154287985409 $1.52M $74.74M
05/02/2019 $0.145733640644 $1.05M $70.60M
06/02/2019 $0.142036757502 $1.39M $68.81M
07/02/2019 $0.145763581436 $1.53M $70.62M
08/02/2019 $0.14082819486 $1.37M $68.22M
09/02/2019 $0.154659885489 $1.82M $74.92M
10/02/2019 $0.160885637272 $1.91M $77.94M
11/02/2019 $0.158931231486 $1.87M $76.99M
12/02/2019 $0.145236038599 $1.81M $70.36M
13/02/2019 $0.146465443603 $1.84M $70.96M
14/02/2019 $0.154800581683 $1.84M $74.99M
15/02/2019 $0.151523506853 $1.87M $73.41M
16/02/2019 $0.142353185926 $1.75M $68.96M
17/02/2019 $0.144163461148 $1.62M $69.84M
18/02/2019 $0.142958671603 $1.83M $69.26M
19/02/2019 $0.146143328353 $1.14M $70.80M
20/02/2019 $0.148475816091 $807,964 $71.93M
21/02/2019 $0.140961994941 $848,573 $68.29M
22/02/2019 $0.141317640302 $953,928 $68.46M
23/02/2019 $0.137495779808 $1.17M $66.61M
23/02/2019 $0.140476637186 $1.18M $68.05M
23/02/2019 $0.140763538872 $1.17M $68.19M

Inscrivez vous