Identifier on Kucoin: REV3L-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-10-04 |
0.0090 USDT |
1,779,606.2070 |
0.0093 USDT |
0.0082 USDT |
0.0095 USDT |
0.0082 USDT |
| 2024-10-03 |
0.0098 USDT |
1,874,790.9124 |
0.0102 USDT |
0.0091 USDT |
0.0103 USDT |
0.0093 USDT |
| 2024-10-02 |
0.0100 USDT |
1,535,211.0294 |
0.0100 USDT |
0.0097 USDT |
0.0104 USDT |
0.0101 USDT |
| 2024-10-01 |
0.0103 USDT |
5,190,864.7540 |
0.0100 USDT |
0.0088 USDT |
0.0119 USDT |
0.0108 USDT |
| 2024-09-30 |
0.0087 USDT |
6,510,689.5929 |
0.0088 USDT |
0.0084 USDT |
0.0100 USDT |
0.0098 USDT |
| 2024-09-29 |
0.0082 USDT |
1,338,521.9520 |
0.0088 USDT |
0.0074 USDT |
0.0094 USDT |
0.0088 USDT |
| 2024-09-28 |
0.0079 USDT |
1,751,479.8501 |
0.0086 USDT |
0.0066 USDT |
0.0091 USDT |
0.0088 USDT |
| 2024-09-27 |
0.0075 USDT |
6,444,366.8655 |
0.0066 USDT |
0.0065 USDT |
0.0109 USDT |
0.0086 USDT |
| 2024-09-26 |
0.0065 USDT |
6,399,544.8069 |
0.0064 USDT |
0.0064 USDT |
0.0066 USDT |
0.0065 USDT |
| 2024-09-25 |
0.0063 USDT |
4,002,983.1965 |
0.0061 USDT |
0.0059 USDT |
0.0065 USDT |
0.0064 USDT |
| 2024-09-24 |
0.0063 USDT |
4,728,804.7961 |
0.0063 USDT |
0.0058 USDT |
0.0064 USDT |
0.0062 USDT |
| 2024-09-23 |
0.0064 USDT |
8,107,902.3029 |
0.0066 USDT |
0.0061 USDT |
0.0072 USDT |
0.0062 USDT |
| 2024-09-22 |
0.0061 USDT |
9,052,094.9991 |
0.0056 USDT |
0.0056 USDT |
0.0080 USDT |
0.0068 USDT |
| 2024-09-21 |
0.0057 USDT |
7,226,300.9566 |
0.0057 USDT |
0.0057 USDT |
0.0062 USDT |
0.0057 USDT |
| 2024-09-20 |
0.0055 USDT |
5,702,348.0826 |
0.0054 USDT |
0.0053 USDT |
0.0058 USDT |
0.0056 USDT |
| 2024-09-19 |
0.0053 USDT |
7,958,355.4475 |
0.0053 USDT |
0.0049 USDT |
0.0059 USDT |
0.0054 USDT |
| 2024-09-18 |
0.0054 USDT |
7,219,779.1579 |
0.0055 USDT |
0.0053 USDT |
0.0055 USDT |
0.0053 USDT |
| 2024-09-17 |
0.0053 USDT |
7,132,981.5020 |
0.0052 USDT |
0.0051 USDT |
0.0056 USDT |
0.0054 USDT |
| 2024-09-16 |
0.0053 USDT |
6,992,256.6483 |
0.0054 USDT |
0.0050 USDT |
0.0055 USDT |
0.0053 USDT |
| 2024-09-15 |
0.0056 USDT |
5,093,984.0306 |
0.0057 USDT |
0.0053 USDT |
0.0060 USDT |
0.0054 USDT |
| 2024-09-14 |
0.0055 USDT |
6,954,669.0729 |
0.0054 USDT |
0.0054 USDT |
0.0058 USDT |
0.0057 USDT |
| 2024-09-13 |
0.0056 USDT |
7,948,437.8133 |
0.0057 USDT |
0.0052 USDT |
0.0060 USDT |
0.0053 USDT |
| 2024-09-12 |
0.0056 USDT |
7,210,257.1783 |
0.0053 USDT |
0.0053 USDT |
0.0062 USDT |
0.0058 USDT |
| 2024-09-11 |
0.0057 USDT |
9,953,794.3806 |
0.0057 USDT |
0.0050 USDT |
0.0067 USDT |
0.0054 USDT |
| 2024-09-10 |
0.0060 USDT |
6,059,536.6248 |
0.0063 USDT |
0.0056 USDT |
0.0065 USDT |
0.0056 USDT |
| 2024-09-09 |
0.0066 USDT |
10,371,614.7342 |
0.0072 USDT |
0.0056 USDT |
0.0076 USDT |
0.0063 USDT |
| 2024-09-08 |
0.0064 USDT |
17,004,583.5485 |
0.0048 USDT |
0.0043 USDT |
0.0114 USDT |
0.0071 USDT |
| 2024-09-07 |
0.0053 USDT |
6,611,185.1611 |
0.0052 USDT |
0.0049 USDT |
0.0055 USDT |
0.0050 USDT |
| 2024-09-06 |
0.0060 USDT |
7,429,518.4934 |
0.0070 USDT |
0.0050 USDT |
0.0073 USDT |
0.0053 USDT |
| 2024-09-05 |
0.0057 USDT |
10,521,683.3886 |
0.0052 USDT |
0.0051 USDT |
0.0079 USDT |
0.0079 USDT |
| 2024-09-04 |
0.0050 USDT |
10,443,948.2344 |
0.0051 USDT |
0.0039 USDT |
0.0058 USDT |
0.0051 USDT |
| 2024-09-03 |
0.0056 USDT |
8,915,534.1636 |
0.0057 USDT |
0.0050 USDT |
0.0058 USDT |
0.0053 USDT |
| 2024-09-02 |
0.0059 USDT |
7,981,051.6970 |
0.0061 USDT |
0.0055 USDT |
0.0061 USDT |
0.0057 USDT |
| 2024-09-01 |
0.0061 USDT |
5,733,109.4170 |
0.0061 USDT |
0.0060 USDT |
0.0062 USDT |
0.0061 USDT |
| 2024-08-31 |
0.0062 USDT |
3,586,449.1195 |
0.0063 USDT |
0.0061 USDT |
0.0063 USDT |
0.0061 USDT |
| 2024-08-30 |
0.0063 USDT |
5,370,266.0135 |
0.0065 USDT |
0.0061 USDT |
0.0065 USDT |
0.0063 USDT |
| 2024-08-29 |
0.0069 USDT |
7,414,727.5686 |
0.0069 USDT |
0.0059 USDT |
0.0070 USDT |
0.0066 USDT |
| 2024-08-28 |
0.0070 USDT |
19,836,477.6904 |
0.0070 USDT |
0.0066 USDT |
0.0071 USDT |
0.0069 USDT |
| 2024-08-27 |
0.0071 USDT |
20,939,732.7190 |
0.0071 USDT |
0.0068 USDT |
0.0075 USDT |
0.0071 USDT |
| 2024-08-26 |
0.0071 USDT |
17,495,151.4362 |
0.0075 USDT |
0.0069 USDT |
0.0075 USDT |
0.0071 USDT |
| 2024-08-25 |
0.0074 USDT |
8,074,840.1634 |
0.0073 USDT |
0.0073 USDT |
0.0076 USDT |
0.0075 USDT |
| 2024-08-24 |
0.0074 USDT |
16,999,304.0905 |
0.0075 USDT |
0.0071 USDT |
0.0078 USDT |
0.0073 USDT |
| 2024-08-23 |
0.0069 USDT |
20,226,080.0133 |
0.0073 USDT |
0.0061 USDT |
0.0078 USDT |
0.0075 USDT |
| 2024-08-22 |
0.0078 USDT |
19,868,918.0233 |
0.0079 USDT |
0.0069 USDT |
0.0081 USDT |
0.0073 USDT |
| 2024-08-21 |
0.0087 USDT |
16,612,082.7458 |
0.0086 USDT |
0.0082 USDT |
0.0092 USDT |
0.0087 USDT |
| 2024-08-20 |
0.0086 USDT |
16,664,879.6411 |
0.0087 USDT |
0.0083 USDT |
0.0087 USDT |
0.0086 USDT |
| 2024-08-19 |
0.0087 USDT |
10,487,740.4601 |
0.0087 USDT |
0.0084 USDT |
0.0090 USDT |
0.0088 USDT |
| 2024-08-18 |
0.0085 USDT |
12,337,731.6791 |
0.0085 USDT |
0.0082 USDT |
0.0086 USDT |
0.0085 USDT |
| 2024-08-17 |
0.0087 USDT |
17,075,979.1563 |
0.0091 USDT |
0.0071 USDT |
0.0094 USDT |
0.0085 USDT |
| 2024-08-16 |
0.0094 USDT |
13,530,998.9650 |
0.0099 USDT |
0.0080 USDT |
0.0100 USDT |
0.0089 USDT |