Identifier on Kucoin: REV3L-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-03-18 |
0.0267 USDT |
3,677,883.5061 |
0.0273 USDT |
0.0258 USDT |
0.0278 USDT |
0.0265 USDT |
| 2024-03-17 |
0.0267 USDT |
1,831,730.8843 |
0.0249 USDT |
0.0240 USDT |
0.0284 USDT |
0.0273 USDT |
| 2024-03-16 |
0.0254 USDT |
2,681,082.8970 |
0.0250 USDT |
0.0250 USDT |
0.0260 USDT |
0.0258 USDT |
| 2024-03-15 |
0.0269 USDT |
2,852,754.3937 |
0.0264 USDT |
0.0255 USDT |
0.0281 USDT |
0.0261 USDT |
| 2024-03-14 |
0.0263 USDT |
1,990,340.2131 |
0.0280 USDT |
0.0256 USDT |
0.0283 USDT |
0.0273 USDT |
| 2024-03-13 |
0.0254 USDT |
3,166,981.1110 |
0.0233 USDT |
0.0229 USDT |
0.0282 USDT |
0.0279 USDT |
| 2024-03-12 |
0.0229 USDT |
3,166,992.1884 |
0.0235 USDT |
0.0220 USDT |
0.0238 USDT |
0.0230 USDT |
| 2024-03-11 |
0.0235 USDT |
2,461,211.1333 |
0.0230 USDT |
0.0224 USDT |
0.0247 USDT |
0.0236 USDT |
| 2024-03-10 |
0.0239 USDT |
1,117,994.2156 |
0.0229 USDT |
0.0223 USDT |
0.0250 USDT |
0.0243 USDT |
| 2024-03-09 |
0.0237 USDT |
2,750,977.1923 |
0.0247 USDT |
0.0216 USDT |
0.0252 USDT |
0.0218 USDT |
| 2024-03-08 |
0.0250 USDT |
2,076,777.9006 |
0.0256 USDT |
0.0218 USDT |
0.0259 USDT |
0.0247 USDT |
| 2024-03-07 |
0.0260 USDT |
2,867,347.7425 |
0.0253 USDT |
0.0244 USDT |
0.0296 USDT |
0.0275 USDT |
| 2024-03-06 |
0.0258 USDT |
2,994,763.0605 |
0.0275 USDT |
0.0222 USDT |
0.0276 USDT |
0.0257 USDT |
| 2024-03-05 |
0.0251 USDT |
3,309,940.9898 |
0.0237 USDT |
0.0237 USDT |
0.0282 USDT |
0.0275 USDT |
| 2024-03-04 |
0.0237 USDT |
2,890,572.7592 |
0.0235 USDT |
0.0226 USDT |
0.0250 USDT |
0.0235 USDT |
| 2024-03-03 |
0.0250 USDT |
3,008,493.0689 |
0.0262 USDT |
0.0233 USDT |
0.0272 USDT |
0.0237 USDT |
| 2024-03-02 |
0.0257 USDT |
2,695,178.6283 |
0.0256 USDT |
0.0245 USDT |
0.0273 USDT |
0.0266 USDT |
| 2024-03-01 |
0.0263 USDT |
2,741,376.0532 |
0.0264 USDT |
0.0250 USDT |
0.0280 USDT |
0.0255 USDT |
| 2024-02-29 |
0.0269 USDT |
612,082.5263 |
0.0257 USDT |
0.0257 USDT |
0.0280 USDT |
0.0270 USDT |
| 2024-02-28 |
0.0269 USDT |
6,932,851.0907 |
0.0281 USDT |
0.0230 USDT |
0.0283 USDT |
0.0265 USDT |
| 2024-02-27 |
0.0271 USDT |
8,725,355.7803 |
0.0273 USDT |
0.0266 USDT |
0.0275 USDT |
0.0273 USDT |
| 2024-02-26 |
0.0280 USDT |
4,402,928.9059 |
0.0285 USDT |
0.0258 USDT |
0.0299 USDT |
0.0263 USDT |
| 2024-02-25 |
0.0282 USDT |
9,599,378.9536 |
0.0276 USDT |
0.0266 USDT |
0.0305 USDT |
0.0286 USDT |
| 2024-02-24 |
0.0291 USDT |
12,813,141.5450 |
0.0302 USDT |
0.0277 USDT |
0.0310 USDT |
0.0293 USDT |
| 2024-02-23 |
0.0313 USDT |
3,784,545.3319 |
0.0313 USDT |
0.0300 USDT |
0.0319 USDT |
0.0303 USDT |
| 2024-02-22 |
0.0314 USDT |
2,534,801.9378 |
0.0306 USDT |
0.0304 USDT |
0.0330 USDT |
0.0315 USDT |
| 2024-02-21 |
0.0337 USDT |
8,472,348.9818 |
0.0346 USDT |
0.0322 USDT |
0.0356 USDT |
0.0328 USDT |
| 2024-02-20 |
0.0348 USDT |
18,776,946.4056 |
0.0360 USDT |
0.0333 USDT |
0.0364 USDT |
0.0343 USDT |
| 2024-02-19 |
0.0344 USDT |
33,409,860.0302 |
0.0368 USDT |
0.0325 USDT |
0.0368 USDT |
0.0350 USDT |
| 2024-02-18 |
0.0357 USDT |
38,433,619.0069 |
0.0339 USDT |
0.0338 USDT |
0.0370 USDT |
0.0368 USDT |
| 2024-02-17 |
0.0335 USDT |
239,623.6806 |
0.0355 USDT |
0.0320 USDT |
0.0358 USDT |
0.0339 USDT |
| 2024-02-16 |
0.0349 USDT |
271,727.9891 |
0.0353 USDT |
0.0330 USDT |
0.0380 USDT |
0.0356 USDT |
| 2024-02-15 |
0.0363 USDT |
14,776,449.0526 |
0.0351 USDT |
0.0350 USDT |
0.0380 USDT |
0.0360 USDT |
| 2024-02-14 |
0.0365 USDT |
55,824,939.3828 |
0.0362 USDT |
0.0350 USDT |
0.0376 USDT |
0.0350 USDT |
| 2024-02-13 |
0.0353 USDT |
43,325,592.3518 |
0.0359 USDT |
0.0350 USDT |
0.0377 USDT |
0.0361 USDT |
| 2024-02-12 |
0.0360 USDT |
50,454,212.3849 |
0.0370 USDT |
0.0341 USDT |
0.0411 USDT |
0.0364 USDT |
| 2024-02-11 |
0.0380 USDT |
68,392,932.2479 |
0.0362 USDT |
0.0356 USDT |
0.0411 USDT |
0.0371 USDT |
| 2024-02-10 |
0.0308 USDT |
83,641,354.4908 |
0.0318 USDT |
0.0300 USDT |
0.0397 USDT |
0.0329 USDT |
| 2024-02-09 |
0.0303 USDT |
85,920,540.5243 |
0.0320 USDT |
0.0292 USDT |
0.0330 USDT |
0.0312 USDT |
| 2024-02-08 |
0.0335 USDT |
75,118,974.6115 |
0.0324 USDT |
0.0300 USDT |
0.0370 USDT |
0.0317 USDT |
| 2024-02-07 |
0.0294 USDT |
86,258,888.1505 |
0.0303 USDT |
0.0244 USDT |
0.0359 USDT |
0.0330 USDT |
| 2024-02-06 |
0.0316 USDT |
80,201,398.7134 |
0.0319 USDT |
0.0300 USDT |
0.0330 USDT |
0.0307 USDT |
| 2024-02-05 |
0.0318 USDT |
79,156,249.5805 |
0.0318 USDT |
0.0304 USDT |
0.0334 USDT |
0.0319 USDT |
| 2024-02-04 |
0.0344 USDT |
75,646,613.6570 |
0.0301 USDT |
0.0300 USDT |
0.0385 USDT |
0.0317 USDT |
| 2024-02-03 |
0.0350 USDT |
74,056,796.1216 |
0.0343 USDT |
0.0249 USDT |
0.0367 USDT |
0.0277 USDT |
| 2024-02-02 |
0.0377 USDT |
66,896,618.6855 |
0.0400 USDT |
0.0361 USDT |
0.0409 USDT |
0.0384 USDT |
| 2024-02-01 |
0.0402 USDT |
64,341,092.9701 |
0.0407 USDT |
0.0391 USDT |
0.0425 USDT |
0.0396 USDT |
| 2024-01-31 |
0.0393 USDT |
68,498,351.3847 |
0.0403 USDT |
0.0371 USDT |
0.0414 USDT |
0.0409 USDT |
| 2024-01-30 |
0.0424 USDT |
61,099,273.2466 |
0.0417 USDT |
0.0394 USDT |
0.0460 USDT |
0.0413 USDT |
| 2024-01-29 |
0.0413 USDT |
62,575,996.6358 |
0.0419 USDT |
0.0400 USDT |
0.0458 USDT |
0.0415 USDT |