Identifier on Kucoin: REV3L-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-01-28 |
0.0395 USDT |
67,163,428.3650 |
0.0407 USDT |
0.0380 USDT |
0.0447 USDT |
0.0407 USDT |
| 2024-01-27 |
0.0416 USDT |
69,435,174.2887 |
0.0384 USDT |
0.0372 USDT |
0.0594 USDT |
0.0428 USDT |
| 2024-01-26 |
0.0398 USDT |
65,509,888.8657 |
0.0403 USDT |
0.0350 USDT |
0.0426 USDT |
0.0377 USDT |
| 2024-01-25 |
0.0430 USDT |
65,856,220.4218 |
0.0504 USDT |
0.0389 USDT |
0.0550 USDT |
0.0409 USDT |
| 2024-01-24 |
0.0528 USDT |
51,677,702.3928 |
0.0444 USDT |
0.0380 USDT |
0.0870 USDT |
0.0549 USDT |
| 2024-01-23 |
0.0123 USDT |
130,511,163.1539 |
0.0130 USDT |
0.0110 USDT |
0.0133 USDT |
0.0131 USDT |
| 2024-01-22 |
0.0130 USDT |
126,244,083.5017 |
0.0129 USDT |
0.0128 USDT |
0.0134 USDT |
0.0131 USDT |
| 2024-01-21 |
0.0129 USDT |
120,195,211.2674 |
0.0128 USDT |
0.0126 USDT |
0.0134 USDT |
0.0128 USDT |
| 2024-01-20 |
0.0129 USDT |
120,679,461.1166 |
0.0129 USDT |
0.0120 USDT |
0.0136 USDT |
0.0127 USDT |
| 2024-01-19 |
0.0129 USDT |
126,268,599.7698 |
0.0130 USDT |
0.0128 USDT |
0.0134 USDT |
0.0129 USDT |
| 2024-01-18 |
0.0133 USDT |
116,228,367.4235 |
0.0133 USDT |
0.0128 USDT |
0.0134 USDT |
0.0130 USDT |
| 2024-01-17 |
0.0135 USDT |
116,893,410.4944 |
0.0133 USDT |
0.0132 USDT |
0.0136 USDT |
0.0134 USDT |
| 2024-01-16 |
0.0135 USDT |
113,374,312.0578 |
0.0129 USDT |
0.0129 USDT |
0.0137 USDT |
0.0134 USDT |
| 2024-01-15 |
0.0126 USDT |
121,687,990.5974 |
0.0127 USDT |
0.0124 USDT |
0.0134 USDT |
0.0129 USDT |
| 2024-01-14 |
0.0129 USDT |
121,150,131.5054 |
0.0129 USDT |
0.0126 USDT |
0.0130 USDT |
0.0126 USDT |
| 2024-01-13 |
0.0130 USDT |
119,470,944.2694 |
0.0131 USDT |
0.0125 USDT |
0.0133 USDT |
0.0129 USDT |
| 2024-01-12 |
0.0133 USDT |
116,083,485.3487 |
0.0133 USDT |
0.0129 USDT |
0.0136 USDT |
0.0131 USDT |
| 2024-01-11 |
0.0131 USDT |
116,956,922.0104 |
0.0137 USDT |
0.0128 USDT |
0.0175 USDT |
0.0135 USDT |
| 2024-01-10 |
0.0129 USDT |
118,342,487.4960 |
0.0132 USDT |
0.0128 USDT |
0.0132 USDT |
0.0129 USDT |
| 2024-01-09 |
0.0135 USDT |
118,683,234.8917 |
0.0138 USDT |
0.0131 USDT |
0.0142 USDT |
0.0140 USDT |
| 2024-01-08 |
0.0139 USDT |
144,801,965.3682 |
0.0142 USDT |
0.0136 USDT |
0.0147 USDT |
0.0136 USDT |
| 2024-01-07 |
0.0139 USDT |
135,397,866.0391 |
0.0137 USDT |
0.0134 USDT |
0.0151 USDT |
0.0136 USDT |
| 2024-01-06 |
0.0133 USDT |
133,699,307.7367 |
0.0134 USDT |
0.0132 USDT |
0.0138 USDT |
0.0134 USDT |
| 2024-01-05 |
0.0137 USDT |
112,492,219.5644 |
0.0140 USDT |
0.0135 USDT |
0.0141 USDT |
0.0135 USDT |
| 2024-01-04 |
0.0140 USDT |
111,777,922.8287 |
0.0135 USDT |
0.0135 USDT |
0.0152 USDT |
0.0139 USDT |
| 2024-01-03 |
0.0139 USDT |
111,327,148.9013 |
0.0146 USDT |
0.0131 USDT |
0.0157 USDT |
0.0135 USDT |
| 2024-01-02 |
0.0148 USDT |
109,166,727.8041 |
0.0130 USDT |
0.0130 USDT |
0.0170 USDT |
0.0145 USDT |
| 2024-01-01 |
0.0130 USDT |
513,859.5933 |
0.0130 USDT |
0.0128 USDT |
0.0135 USDT |
0.0132 USDT |
| 2023-12-31 |
0.0136 USDT |
110,598,992.4737 |
0.0134 USDT |
0.0128 USDT |
0.0145 USDT |
0.0132 USDT |
| 2023-12-30 |
0.0131 USDT |
120,187,913.1986 |
0.0130 USDT |
0.0129 USDT |
0.0152 USDT |
0.0136 USDT |
| 2023-12-29 |
0.0131 USDT |
117,627,107.9405 |
0.0132 USDT |
0.0130 USDT |
0.0132 USDT |
0.0131 USDT |
| 2023-12-28 |
0.0134 USDT |
117,204,431.0667 |
0.0135 USDT |
0.0132 USDT |
0.0136 USDT |
0.0132 USDT |
| 2023-12-27 |
0.0135 USDT |
118,862,330.0383 |
0.0135 USDT |
0.0128 USDT |
0.0140 USDT |
0.0136 USDT |
| 2023-12-26 |
0.0143 USDT |
115,321,411.8018 |
0.0145 USDT |
0.0090 USDT |
0.0183 USDT |
0.0135 USDT |
| 2023-12-25 |
0.0146 USDT |
104,161,544.8533 |
0.0146 USDT |
0.0143 USDT |
0.0147 USDT |
0.0144 USDT |
| 2023-12-24 |
0.0146 USDT |
106,581,319.9461 |
0.0146 USDT |
0.0143 USDT |
0.0150 USDT |
0.0147 USDT |
| 2023-12-23 |
0.0145 USDT |
109,897,849.3524 |
0.0145 USDT |
0.0144 USDT |
0.0148 USDT |
0.0145 USDT |
| 2023-12-22 |
0.0146 USDT |
112,817,753.9982 |
0.0147 USDT |
0.0142 USDT |
0.0150 USDT |
0.0144 USDT |
| 2023-12-21 |
0.0143 USDT |
132,365,064.3148 |
0.0151 USDT |
0.0140 USDT |
0.0151 USDT |
0.0147 USDT |
| 2023-12-20 |
0.0146 USDT |
106,904,819.2668 |
0.0150 USDT |
0.0143 USDT |
0.0151 USDT |
0.0145 USDT |
| 2023-12-19 |
0.0156 USDT |
100,834,105.6753 |
0.0154 USDT |
0.0152 USDT |
0.0160 USDT |
0.0153 USDT |
| 2023-12-18 |
0.0143 USDT |
106,945,005.9557 |
0.0143 USDT |
0.0138 USDT |
0.0152 USDT |
0.0149 USDT |
| 2023-12-17 |
0.0141 USDT |
109,304,963.8952 |
0.0142 USDT |
0.0136 USDT |
0.0148 USDT |
0.0142 USDT |
| 2023-12-16 |
0.0153 USDT |
100,104,692.4394 |
0.0153 USDT |
0.0136 USDT |
0.0157 USDT |
0.0138 USDT |
| 2023-12-15 |
0.0156 USDT |
109,226,368.7218 |
0.0156 USDT |
0.0153 USDT |
0.0160 USDT |
0.0154 USDT |
| 2023-12-14 |
0.0164 USDT |
93,492,624.2652 |
0.0169 USDT |
0.0155 USDT |
0.0172 USDT |
0.0156 USDT |
| 2023-12-13 |
0.0169 USDT |
89,386,861.4303 |
0.0168 USDT |
0.0165 USDT |
0.0176 USDT |
0.0169 USDT |
| 2023-12-12 |
0.0174 USDT |
88,309,401.7672 |
0.0171 USDT |
0.0163 USDT |
0.0176 USDT |
0.0169 USDT |
| 2023-12-11 |
0.0172 USDT |
63,060,239.2384 |
0.0171 USDT |
0.0169 USDT |
0.0176 USDT |
0.0170 USDT |
| 2023-12-10 |
0.0168 USDT |
93,137,028.0562 |
0.0173 USDT |
0.0147 USDT |
0.0174 USDT |
0.0168 USDT |