Identifier on Kucoin: REV3L-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-05-07 |
0.0183 USDT |
4,048,999.8141 |
0.0157 USDT |
0.0157 USDT |
0.0210 USDT |
0.0206 USDT |
| 2024-05-06 |
0.0149 USDT |
3,659,222.7419 |
0.0142 USDT |
0.0135 USDT |
0.0170 USDT |
0.0163 USDT |
| 2024-05-05 |
0.0150 USDT |
2,848,502.7278 |
0.0150 USDT |
0.0145 USDT |
0.0151 USDT |
0.0150 USDT |
| 2024-05-04 |
0.0150 USDT |
3,206,095.5650 |
0.0147 USDT |
0.0145 USDT |
0.0151 USDT |
0.0151 USDT |
| 2024-05-03 |
0.0143 USDT |
3,752,585.3457 |
0.0149 USDT |
0.0130 USDT |
0.0149 USDT |
0.0147 USDT |
| 2024-05-02 |
0.0150 USDT |
2,644,596.8717 |
0.0145 USDT |
0.0142 USDT |
0.0152 USDT |
0.0152 USDT |
| 2024-05-01 |
0.0153 USDT |
3,298,033.7587 |
0.0157 USDT |
0.0142 USDT |
0.0159 USDT |
0.0148 USDT |
| 2024-04-30 |
0.0166 USDT |
2,144,863.4441 |
0.0166 USDT |
0.0161 USDT |
0.0167 USDT |
0.0163 USDT |
| 2024-04-29 |
0.0167 USDT |
2,796,305.3365 |
0.0167 USDT |
0.0162 USDT |
0.0167 USDT |
0.0167 USDT |
| 2024-04-28 |
0.0162 USDT |
3,102,030.6185 |
0.0159 USDT |
0.0150 USDT |
0.0167 USDT |
0.0167 USDT |
| 2024-04-27 |
0.0157 USDT |
2,378,888.0934 |
0.0155 USDT |
0.0154 USDT |
0.0160 USDT |
0.0158 USDT |
| 2024-04-26 |
0.0162 USDT |
6,150,302.2940 |
0.0165 USDT |
0.0154 USDT |
0.0167 USDT |
0.0155 USDT |
| 2024-04-25 |
0.0168 USDT |
3,812,982.2079 |
0.0165 USDT |
0.0150 USDT |
0.0175 USDT |
0.0165 USDT |
| 2024-04-24 |
0.0165 USDT |
4,192,799.3987 |
0.0167 USDT |
0.0159 USDT |
0.0167 USDT |
0.0162 USDT |
| 2024-04-23 |
0.0170 USDT |
6,291,072.3154 |
0.0173 USDT |
0.0162 USDT |
0.0176 USDT |
0.0167 USDT |
| 2024-04-22 |
0.0174 USDT |
6,533,201.5843 |
0.0176 USDT |
0.0169 USDT |
0.0176 USDT |
0.0173 USDT |
| 2024-04-21 |
0.0172 USDT |
5,478,245.8032 |
0.0169 USDT |
0.0169 USDT |
0.0176 USDT |
0.0176 USDT |
| 2024-04-20 |
0.0169 USDT |
2,243,575.5992 |
0.0165 USDT |
0.0159 USDT |
0.0183 USDT |
0.0169 USDT |
| 2024-04-19 |
0.0182 USDT |
4,472,011.9385 |
0.0189 USDT |
0.0163 USDT |
0.0189 USDT |
0.0165 USDT |
| 2024-04-18 |
0.0186 USDT |
7,542,505.2379 |
0.0187 USDT |
0.0169 USDT |
0.0188 USDT |
0.0188 USDT |
| 2024-04-17 |
0.0188 USDT |
4,843,483.3046 |
0.0189 USDT |
0.0178 USDT |
0.0191 USDT |
0.0187 USDT |
| 2024-04-16 |
0.0183 USDT |
10,417,942.0239 |
0.0181 USDT |
0.0178 USDT |
0.0200 USDT |
0.0189 USDT |
| 2024-04-15 |
0.0181 USDT |
8,763,040.6444 |
0.0181 USDT |
0.0174 USDT |
0.0188 USDT |
0.0182 USDT |
| 2024-04-14 |
0.0180 USDT |
381,826.9527 |
0.0186 USDT |
0.0170 USDT |
0.0190 USDT |
0.0179 USDT |
| 2024-04-13 |
0.0184 USDT |
12,677,813.2440 |
0.0186 USDT |
0.0174 USDT |
0.0193 USDT |
0.0183 USDT |
| 2024-04-12 |
0.0183 USDT |
12,579,106.0367 |
0.0183 USDT |
0.0177 USDT |
0.0196 USDT |
0.0188 USDT |
| 2024-04-11 |
0.0186 USDT |
10,835,592.1968 |
0.0194 USDT |
0.0180 USDT |
0.0195 USDT |
0.0180 USDT |
| 2024-04-10 |
0.0196 USDT |
6,737,571.4390 |
0.0202 USDT |
0.0183 USDT |
0.0204 USDT |
0.0196 USDT |
| 2024-04-09 |
0.0204 USDT |
12,707,795.9281 |
0.0211 USDT |
0.0198 USDT |
0.0214 USDT |
0.0202 USDT |
| 2024-04-08 |
0.0209 USDT |
10,106,282.5524 |
0.0206 USDT |
0.0205 USDT |
0.0215 USDT |
0.0215 USDT |
| 2024-04-07 |
0.0212 USDT |
10,887,830.0455 |
0.0209 USDT |
0.0209 USDT |
0.0220 USDT |
0.0211 USDT |
| 2024-04-06 |
0.0210 USDT |
11,349,912.9049 |
0.0212 USDT |
0.0197 USDT |
0.0214 USDT |
0.0207 USDT |
| 2024-04-05 |
0.0216 USDT |
7,075,484.9184 |
0.0212 USDT |
0.0207 USDT |
0.0221 USDT |
0.0212 USDT |
| 2024-04-04 |
0.0208 USDT |
11,247,263.4688 |
0.0208 USDT |
0.0206 USDT |
0.0212 USDT |
0.0211 USDT |
| 2024-04-03 |
0.0205 USDT |
9,017,531.2300 |
0.0206 USDT |
0.0186 USDT |
0.0208 USDT |
0.0208 USDT |
| 2024-04-02 |
0.0206 USDT |
4,568,107.8325 |
0.0218 USDT |
0.0189 USDT |
0.0218 USDT |
0.0206 USDT |
| 2024-04-01 |
0.0220 USDT |
4,352,428.1878 |
0.0218 USDT |
0.0210 USDT |
0.0235 USDT |
0.0218 USDT |
| 2024-03-31 |
0.0221 USDT |
11,824,211.3753 |
0.0220 USDT |
0.0217 USDT |
0.0229 USDT |
0.0222 USDT |
| 2024-03-30 |
0.0224 USDT |
19,218,403.3597 |
0.0226 USDT |
0.0212 USDT |
0.0227 USDT |
0.0219 USDT |
| 2024-03-29 |
0.0229 USDT |
19,451,497.3622 |
0.0230 USDT |
0.0221 USDT |
0.0234 USDT |
0.0226 USDT |
| 2024-03-28 |
0.0234 USDT |
18,070,071.0303 |
0.0233 USDT |
0.0227 USDT |
0.0237 USDT |
0.0230 USDT |
| 2024-03-27 |
0.0235 USDT |
11,290,951.7839 |
0.0236 USDT |
0.0229 USDT |
0.0239 USDT |
0.0230 USDT |
| 2024-03-26 |
0.0234 USDT |
7,695,642.8321 |
0.0240 USDT |
0.0228 USDT |
0.0240 USDT |
0.0232 USDT |
| 2024-03-25 |
0.0237 USDT |
17,289,973.3150 |
0.0235 USDT |
0.0235 USDT |
0.0244 USDT |
0.0239 USDT |
| 2024-03-24 |
0.0239 USDT |
12,235,169.6340 |
0.0240 USDT |
0.0238 USDT |
0.0242 USDT |
0.0238 USDT |
| 2024-03-23 |
0.0239 USDT |
16,224,442.0793 |
0.0242 USDT |
0.0236 USDT |
0.0244 USDT |
0.0239 USDT |
| 2024-03-22 |
0.0245 USDT |
15,101,279.1843 |
0.0246 USDT |
0.0233 USDT |
0.0247 USDT |
0.0241 USDT |
| 2024-03-21 |
0.0243 USDT |
7,444,964.1771 |
0.0244 USDT |
0.0229 USDT |
0.0246 USDT |
0.0246 USDT |
| 2024-03-20 |
0.0241 USDT |
7,647,654.4799 |
0.0240 USDT |
0.0230 USDT |
0.0244 USDT |
0.0244 USDT |
| 2024-03-19 |
0.0257 USDT |
4,842,332.7835 |
0.0265 USDT |
0.0239 USDT |
0.0265 USDT |
0.0244 USDT |