Identifier on Kucoin: REV3L-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-05-23 |
0.0084 USDT |
10,661,632.0791 |
0.0085 USDT |
0.0080 USDT |
0.0087 USDT |
0.0084 USDT |
| 2023-05-22 |
0.0083 USDT |
13,564,583.5203 |
0.0080 USDT |
0.0079 USDT |
0.0100 USDT |
0.0084 USDT |
| 2023-05-21 |
0.0085 USDT |
11,661,095.6064 |
0.0090 USDT |
0.0080 USDT |
0.0095 USDT |
0.0080 USDT |
| 2023-05-20 |
0.0099 USDT |
6,773,562.4030 |
0.0104 USDT |
0.0086 USDT |
0.0106 USDT |
0.0088 USDT |
| 2023-05-19 |
0.0109 USDT |
9,800,840.2290 |
0.0111 USDT |
0.0102 USDT |
0.0128 USDT |
0.0107 USDT |
| 2023-05-18 |
0.0101 USDT |
10,900,961.5909 |
0.0103 USDT |
0.0088 USDT |
0.0120 USDT |
0.0112 USDT |
| 2023-05-17 |
0.0103 USDT |
9,423,832.8259 |
0.0105 USDT |
0.0097 USDT |
0.0116 USDT |
0.0104 USDT |
| 2023-05-16 |
0.0113 USDT |
8,175,710.8463 |
0.0117 USDT |
0.0107 USDT |
0.0118 USDT |
0.0109 USDT |
| 2023-05-15 |
0.0113 USDT |
7,501,193.2430 |
0.0111 USDT |
0.0109 USDT |
0.0120 USDT |
0.0115 USDT |
| 2023-05-14 |
0.0110 USDT |
7,360,691.8181 |
0.0110 USDT |
0.0108 USDT |
0.0113 USDT |
0.0110 USDT |
| 2023-05-13 |
0.0114 USDT |
8,669,143.8115 |
0.0117 USDT |
0.0109 USDT |
0.0121 USDT |
0.0111 USDT |
| 2023-05-12 |
0.0108 USDT |
9,480,969.0187 |
0.0108 USDT |
0.0099 USDT |
0.0130 USDT |
0.0116 USDT |
| 2023-05-11 |
0.0110 USDT |
12,582,255.4682 |
0.0128 USDT |
0.0099 USDT |
0.0131 USDT |
0.0109 USDT |
| 2023-05-10 |
0.0094 USDT |
12,134,588.2298 |
0.0102 USDT |
0.0083 USDT |
0.0109 USDT |
0.0102 USDT |
| 2023-05-09 |
0.0115 USDT |
21,494,328.6190 |
0.0119 USDT |
0.0096 USDT |
0.0150 USDT |
0.0103 USDT |
| 2023-05-08 |
0.0122 USDT |
28,796,212.3715 |
0.0093 USDT |
0.0091 USDT |
0.0158 USDT |
0.0129 USDT |
| 2023-05-07 |
0.0087 USDT |
66,527,185.0337 |
0.0082 USDT |
0.0074 USDT |
0.0097 USDT |
0.0091 USDT |
| 2023-05-06 |
0.0075 USDT |
13,213,197.6920 |
0.0073 USDT |
0.0071 USDT |
0.0080 USDT |
0.0080 USDT |
| 2023-05-05 |
0.0068 USDT |
16,509,124.8229 |
0.0062 USDT |
0.0061 USDT |
0.0074 USDT |
0.0072 USDT |
| 2023-05-04 |
0.0057 USDT |
20,043,170.7082 |
0.0058 USDT |
0.0055 USDT |
0.0064 USDT |
0.0062 USDT |
| 2023-05-03 |
0.0057 USDT |
15,542,545.8661 |
0.0056 USDT |
0.0056 USDT |
0.0061 USDT |
0.0059 USDT |
| 2023-05-02 |
0.0054 USDT |
13,038,823.6686 |
0.0054 USDT |
0.0052 USDT |
0.0058 USDT |
0.0056 USDT |
| 2023-05-01 |
0.0056 USDT |
20,991,844.9450 |
0.0052 USDT |
0.0052 USDT |
0.0068 USDT |
0.0057 USDT |
| 2023-04-30 |
0.0058 USDT |
25,218,508.5780 |
0.0048 USDT |
0.0048 USDT |
0.0074 USDT |
0.0052 USDT |
| 2023-04-29 |
0.0048 USDT |
21,170,861.1323 |
0.0044 USDT |
0.0044 USDT |
0.0064 USDT |
0.0049 USDT |
| 2023-04-28 |
0.0044 USDT |
21,369,251.4146 |
0.0044 USDT |
0.0042 USDT |
0.0045 USDT |
0.0044 USDT |
| 2023-04-27 |
0.0044 USDT |
23,730,631.2273 |
0.0044 USDT |
0.0044 USDT |
0.0045 USDT |
0.0044 USDT |
| 2023-04-26 |
0.0044 USDT |
23,331,539.9795 |
0.0043 USDT |
0.0042 USDT |
0.0046 USDT |
0.0044 USDT |
| 2023-04-25 |
0.0043 USDT |
26,057,153.7889 |
0.0044 USDT |
0.0042 USDT |
0.0045 USDT |
0.0043 USDT |
| 2023-04-24 |
0.0044 USDT |
28,596,426.2797 |
0.0043 USDT |
0.0042 USDT |
0.0056 USDT |
0.0044 USDT |
| 2023-04-23 |
0.0043 USDT |
29,018,082.5965 |
0.0044 USDT |
0.0042 USDT |
0.0044 USDT |
0.0043 USDT |
| 2023-04-22 |
0.0043 USDT |
22,792,954.9654 |
0.0043 USDT |
0.0042 USDT |
0.0047 USDT |
0.0045 USDT |
| 2023-04-21 |
0.0042 USDT |
24,616,816.1445 |
0.0041 USDT |
0.0040 USDT |
0.0044 USDT |
0.0043 USDT |
| 2023-04-20 |
0.0042 USDT |
32,401,718.8784 |
0.0041 USDT |
0.0040 USDT |
0.0047 USDT |
0.0040 USDT |
| 2023-04-19 |
0.0043 USDT |
23,001,977.9823 |
0.0044 USDT |
0.0040 USDT |
0.0045 USDT |
0.0041 USDT |
| 2023-04-18 |
0.0044 USDT |
27,384,156.1170 |
0.0044 USDT |
0.0043 USDT |
0.0046 USDT |
0.0044 USDT |
| 2023-04-17 |
0.0044 USDT |
21,824,816.9775 |
0.0043 USDT |
0.0042 USDT |
0.0046 USDT |
0.0044 USDT |
| 2023-04-16 |
0.0042 USDT |
17,878,954.1782 |
0.0042 USDT |
0.0041 USDT |
0.0042 USDT |
0.0042 USDT |
| 2023-04-15 |
0.0042 USDT |
17,487,729.8765 |
0.0042 USDT |
0.0042 USDT |
0.0044 USDT |
0.0042 USDT |
| 2023-04-14 |
0.0042 USDT |
17,828,977.5919 |
0.0042 USDT |
0.0042 USDT |
0.0042 USDT |
0.0042 USDT |
| 2023-04-13 |
0.0041 USDT |
25,835,457.8243 |
0.0041 USDT |
0.0040 USDT |
0.0042 USDT |
0.0042 USDT |
| 2023-04-12 |
0.0044 USDT |
23,770,819.0410 |
0.0044 USDT |
0.0041 USDT |
0.0047 USDT |
0.0042 USDT |
| 2023-04-11 |
0.0043 USDT |
22,449,081.6807 |
0.0043 USDT |
0.0042 USDT |
0.0044 USDT |
0.0044 USDT |
| 2023-04-10 |
0.0044 USDT |
20,094,174.7517 |
0.0044 USDT |
0.0043 USDT |
0.0045 USDT |
0.0043 USDT |
| 2023-04-09 |
0.0046 USDT |
26,779,275.3135 |
0.0044 USDT |
0.0044 USDT |
0.0057 USDT |
0.0044 USDT |
| 2023-04-08 |
0.0044 USDT |
23,288,144.4738 |
0.0043 USDT |
0.0042 USDT |
0.0045 USDT |
0.0044 USDT |
| 2023-04-07 |
0.0044 USDT |
31,444,306.0768 |
0.0042 USDT |
0.0042 USDT |
0.0052 USDT |
0.0043 USDT |
| 2023-04-06 |
0.0041 USDT |
30,444,209.1825 |
0.0042 USDT |
0.0040 USDT |
0.0044 USDT |
0.0043 USDT |
| 2023-04-05 |
0.0043 USDT |
16,902,058.7941 |
0.0042 USDT |
0.0042 USDT |
0.0044 USDT |
0.0043 USDT |
| 2023-04-04 |
0.0042 USDT |
8,059,269.1369 |
0.0042 USDT |
0.0041 USDT |
0.0044 USDT |
0.0042 USDT |