Identifier on Kucoin: REV3L-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-06-26 |
0.0125 USDT |
7,180,084.7113 |
0.0113 USDT |
0.0113 USDT |
0.0155 USDT |
0.0143 USDT |
| 2024-06-25 |
0.0111 USDT |
6,266,042.5868 |
0.0110 USDT |
0.0108 USDT |
0.0113 USDT |
0.0113 USDT |
| 2024-06-24 |
0.0110 USDT |
5,635,513.4345 |
0.0113 USDT |
0.0107 USDT |
0.0113 USDT |
0.0109 USDT |
| 2024-06-23 |
0.0111 USDT |
5,800,985.0308 |
0.0112 USDT |
0.0108 USDT |
0.0114 USDT |
0.0113 USDT |
| 2024-06-22 |
0.0112 USDT |
5,255,216.3745 |
0.0112 USDT |
0.0109 USDT |
0.0114 USDT |
0.0112 USDT |
| 2024-06-21 |
0.0116 USDT |
5,770,166.1553 |
0.0117 USDT |
0.0110 USDT |
0.0118 USDT |
0.0111 USDT |
| 2024-06-20 |
0.0119 USDT |
3,919,307.9454 |
0.0119 USDT |
0.0115 USDT |
0.0122 USDT |
0.0119 USDT |
| 2024-06-19 |
0.0119 USDT |
1,601,024.3089 |
0.0121 USDT |
0.0114 USDT |
0.0122 USDT |
0.0119 USDT |
| 2024-06-18 |
0.0116 USDT |
5,603,473.8222 |
0.0117 USDT |
0.0114 USDT |
0.0122 USDT |
0.0117 USDT |
| 2024-06-17 |
0.0128 USDT |
4,808,547.0589 |
0.0129 USDT |
0.0117 USDT |
0.0135 USDT |
0.0120 USDT |
| 2024-06-16 |
0.0136 USDT |
6,471,086.7263 |
0.0142 USDT |
0.0120 USDT |
0.0151 USDT |
0.0142 USDT |
| 2024-06-15 |
0.0152 USDT |
5,755,357.7613 |
0.0153 USDT |
0.0144 USDT |
0.0162 USDT |
0.0150 USDT |
| 2024-06-14 |
0.0145 USDT |
9,225,485.9836 |
0.0125 USDT |
0.0124 USDT |
0.0184 USDT |
0.0175 USDT |
| 2024-06-13 |
0.0129 USDT |
5,408,566.3109 |
0.0129 USDT |
0.0125 USDT |
0.0133 USDT |
0.0127 USDT |
| 2024-06-12 |
0.0144 USDT |
7,659,265.5758 |
0.0148 USDT |
0.0124 USDT |
0.0156 USDT |
0.0127 USDT |
| 2024-06-11 |
0.0159 USDT |
7,860,504.6346 |
0.0195 USDT |
0.0140 USDT |
0.0195 USDT |
0.0147 USDT |
| 2024-06-10 |
0.0201 USDT |
23,691,747.3708 |
0.0125 USDT |
0.0125 USDT |
0.0288 USDT |
0.0178 USDT |
| 2024-06-09 |
0.0103 USDT |
12,480,012.6447 |
0.0099 USDT |
0.0096 USDT |
0.0130 USDT |
0.0120 USDT |
| 2024-06-08 |
0.0098 USDT |
15,851,952.7026 |
0.0100 USDT |
0.0095 USDT |
0.0100 USDT |
0.0098 USDT |
| 2024-06-07 |
0.0101 USDT |
17,052,847.4354 |
0.0102 USDT |
0.0098 USDT |
0.0103 USDT |
0.0100 USDT |
| 2024-06-06 |
0.0098 USDT |
26,738,841.0053 |
0.0097 USDT |
0.0089 USDT |
0.0105 USDT |
0.0098 USDT |
| 2024-06-05 |
0.0097 USDT |
13,831,818.1176 |
0.0098 USDT |
0.0096 USDT |
0.0101 USDT |
0.0097 USDT |
| 2024-06-04 |
0.0099 USDT |
17,626,189.3725 |
0.0105 USDT |
0.0091 USDT |
0.0106 USDT |
0.0099 USDT |
| 2024-06-03 |
0.0104 USDT |
13,206,645.9480 |
0.0104 USDT |
0.0102 USDT |
0.0107 USDT |
0.0104 USDT |
| 2024-06-02 |
0.0106 USDT |
14,944,919.6020 |
0.0104 USDT |
0.0102 USDT |
0.0110 USDT |
0.0107 USDT |
| 2024-06-01 |
0.0112 USDT |
17,270,881.3416 |
0.0118 USDT |
0.0103 USDT |
0.0120 USDT |
0.0106 USDT |
| 2024-05-31 |
0.0107 USDT |
12,186,145.9166 |
0.0101 USDT |
0.0097 USDT |
0.0120 USDT |
0.0120 USDT |
| 2024-05-30 |
0.0103 USDT |
11,552,369.2822 |
0.0105 USDT |
0.0097 USDT |
0.0112 USDT |
0.0102 USDT |
| 2024-05-29 |
0.0109 USDT |
9,699,054.7556 |
0.0109 USDT |
0.0100 USDT |
0.0113 USDT |
0.0104 USDT |
| 2024-05-28 |
0.0107 USDT |
10,061,180.1342 |
0.0107 USDT |
0.0106 USDT |
0.0111 USDT |
0.0111 USDT |
| 2024-05-27 |
0.0115 USDT |
7,921,847.5270 |
0.0110 USDT |
0.0108 USDT |
0.0123 USDT |
0.0112 USDT |
| 2024-05-26 |
0.0122 USDT |
11,382,769.9395 |
0.0125 USDT |
0.0120 USDT |
0.0133 USDT |
0.0121 USDT |
| 2024-05-25 |
0.0125 USDT |
9,393,889.3918 |
0.0125 USDT |
0.0121 USDT |
0.0129 USDT |
0.0125 USDT |
| 2024-05-24 |
0.0129 USDT |
6,223,625.7944 |
0.0129 USDT |
0.0120 USDT |
0.0134 USDT |
0.0121 USDT |
| 2024-05-23 |
0.0133 USDT |
8,297,706.1291 |
0.0134 USDT |
0.0130 USDT |
0.0136 USDT |
0.0131 USDT |
| 2024-05-22 |
0.0143 USDT |
7,869,295.3935 |
0.0141 USDT |
0.0133 USDT |
0.0157 USDT |
0.0135 USDT |
| 2024-05-21 |
0.0146 USDT |
6,702,411.7735 |
0.0149 USDT |
0.0140 USDT |
0.0152 USDT |
0.0142 USDT |
| 2024-05-20 |
0.0146 USDT |
2,764,050.7692 |
0.0143 USDT |
0.0140 USDT |
0.0152 USDT |
0.0149 USDT |
| 2024-05-19 |
0.0154 USDT |
6,728,637.6316 |
0.0155 USDT |
0.0143 USDT |
0.0158 USDT |
0.0155 USDT |
| 2024-05-18 |
0.0148 USDT |
5,374,071.0949 |
0.0142 USDT |
0.0131 USDT |
0.0186 USDT |
0.0156 USDT |
| 2024-05-17 |
0.0145 USDT |
1,379,999.1606 |
0.0150 USDT |
0.0132 USDT |
0.0150 USDT |
0.0147 USDT |
| 2024-05-16 |
0.0150 USDT |
6,170,515.2759 |
0.0157 USDT |
0.0129 USDT |
0.0163 USDT |
0.0150 USDT |
| 2024-05-15 |
0.0161 USDT |
6,905,830.3128 |
0.0162 USDT |
0.0148 USDT |
0.0168 USDT |
0.0157 USDT |
| 2024-05-14 |
0.0155 USDT |
2,071,667.6457 |
0.0155 USDT |
0.0146 USDT |
0.0166 USDT |
0.0162 USDT |
| 2024-05-13 |
0.0155 USDT |
6,111,461.3722 |
0.0155 USDT |
0.0141 USDT |
0.0155 USDT |
0.0155 USDT |
| 2024-05-12 |
0.0152 USDT |
7,376,128.4787 |
0.0151 USDT |
0.0147 USDT |
0.0157 USDT |
0.0155 USDT |
| 2024-05-11 |
0.0150 USDT |
6,615,936.5583 |
0.0160 USDT |
0.0140 USDT |
0.0161 USDT |
0.0152 USDT |
| 2024-05-10 |
0.0168 USDT |
6,371,063.5298 |
0.0169 USDT |
0.0151 USDT |
0.0170 USDT |
0.0160 USDT |
| 2024-05-09 |
0.0189 USDT |
4,983,032.7019 |
0.0212 USDT |
0.0160 USDT |
0.0212 USDT |
0.0169 USDT |
| 2024-05-08 |
0.0212 USDT |
3,234,557.4570 |
0.0200 USDT |
0.0200 USDT |
0.0224 USDT |
0.0209 USDT |