Identifier on Kucoin: REV3L-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-12-09 |
0.0166 USDT |
92,002,623.8675 |
0.0146 USDT |
0.0145 USDT |
0.0188 USDT |
0.0174 USDT |
| 2023-12-08 |
0.0152 USDT |
111,441,392.7877 |
0.0144 USDT |
0.0144 USDT |
0.0160 USDT |
0.0144 USDT |
| 2023-12-07 |
0.0142 USDT |
115,796,768.2937 |
0.0143 USDT |
0.0138 USDT |
0.0150 USDT |
0.0149 USDT |
| 2023-12-06 |
0.0137 USDT |
112,967,117.0473 |
0.0131 USDT |
0.0127 USDT |
0.0145 USDT |
0.0143 USDT |
| 2023-12-05 |
0.0129 USDT |
117,973,345.5002 |
0.0131 USDT |
0.0129 USDT |
0.0134 USDT |
0.0132 USDT |
| 2023-12-04 |
0.0134 USDT |
113,926,219.1683 |
0.0138 USDT |
0.0130 USDT |
0.0140 USDT |
0.0131 USDT |
| 2023-12-03 |
0.0136 USDT |
115,253,008.5710 |
0.0126 USDT |
0.0124 USDT |
0.0140 USDT |
0.0138 USDT |
| 2023-12-02 |
0.0121 USDT |
127,572,321.9653 |
0.0121 USDT |
0.0120 USDT |
0.0128 USDT |
0.0127 USDT |
| 2023-12-01 |
0.0121 USDT |
134,979,873.2922 |
0.0120 USDT |
0.0120 USDT |
0.0124 USDT |
0.0121 USDT |
| 2023-11-30 |
0.0129 USDT |
136,553,535.8623 |
0.0121 USDT |
0.0119 USDT |
0.0138 USDT |
0.0120 USDT |
| 2023-11-29 |
0.0121 USDT |
148,275,132.0125 |
0.0115 USDT |
0.0114 USDT |
0.0123 USDT |
0.0122 USDT |
| 2023-11-28 |
0.0107 USDT |
147,261,297.7758 |
0.0107 USDT |
0.0107 USDT |
0.0117 USDT |
0.0115 USDT |
| 2023-11-27 |
0.0109 USDT |
129,070,042.9310 |
0.0111 USDT |
0.0095 USDT |
0.0113 USDT |
0.0108 USDT |
| 2023-11-26 |
0.0110 USDT |
96,266,916.5888 |
0.0108 USDT |
0.0107 USDT |
0.0110 USDT |
0.0108 USDT |
| 2023-11-25 |
0.0107 USDT |
101,364,804.9564 |
0.0108 USDT |
0.0106 USDT |
0.0110 USDT |
0.0110 USDT |
| 2023-11-24 |
0.0102 USDT |
137,226,979.1322 |
0.0102 USDT |
0.0099 USDT |
0.0110 USDT |
0.0108 USDT |
| 2023-11-23 |
0.0103 USDT |
101,075,344.4507 |
0.0102 USDT |
0.0100 USDT |
0.0107 USDT |
0.0103 USDT |
| 2023-11-22 |
0.0104 USDT |
109,133,419.5498 |
0.0103 USDT |
0.0101 USDT |
0.0107 USDT |
0.0103 USDT |
| 2023-11-21 |
0.0096 USDT |
108,364,069.2666 |
0.0095 USDT |
0.0092 USDT |
0.0107 USDT |
0.0101 USDT |
| 2023-11-20 |
0.0109 USDT |
102,769,610.6148 |
0.0108 USDT |
0.0100 USDT |
0.0110 USDT |
0.0100 USDT |
| 2023-11-19 |
0.0102 USDT |
101,739,323.5150 |
0.0101 USDT |
0.0093 USDT |
0.0110 USDT |
0.0108 USDT |
| 2023-11-18 |
0.0100 USDT |
76,136,724.3856 |
0.0097 USDT |
0.0095 USDT |
0.0102 USDT |
0.0100 USDT |
| 2023-11-17 |
0.0103 USDT |
186,303,423.7985 |
0.0109 USDT |
0.0096 USDT |
0.0133 USDT |
0.0097 USDT |
| 2023-11-16 |
0.0060 USDT |
204,118,639.4662 |
0.0056 USDT |
0.0056 USDT |
0.0128 USDT |
0.0103 USDT |
| 2023-11-15 |
0.0057 USDT |
284,500,713.0013 |
0.0054 USDT |
0.0054 USDT |
0.0059 USDT |
0.0056 USDT |
| 2023-11-14 |
0.0055 USDT |
203,876,721.8579 |
0.0055 USDT |
0.0054 USDT |
0.0055 USDT |
0.0055 USDT |
| 2023-11-13 |
0.0055 USDT |
188,697,636.4842 |
0.0055 USDT |
0.0055 USDT |
0.0055 USDT |
0.0055 USDT |
| 2023-11-12 |
0.0054 USDT |
195,422,833.0878 |
0.0054 USDT |
0.0053 USDT |
0.0055 USDT |
0.0055 USDT |
| 2023-11-11 |
0.0052 USDT |
199,361,498.0094 |
0.0053 USDT |
0.0052 USDT |
0.0054 USDT |
0.0054 USDT |
| 2023-11-10 |
0.0053 USDT |
202,120,162.0316 |
0.0055 USDT |
0.0053 USDT |
0.0055 USDT |
0.0053 USDT |
| 2023-11-09 |
0.0056 USDT |
190,732,485.1244 |
0.0059 USDT |
0.0055 USDT |
0.0060 USDT |
0.0055 USDT |
| 2023-11-08 |
0.0059 USDT |
179,776,557.3588 |
0.0059 USDT |
0.0059 USDT |
0.0060 USDT |
0.0059 USDT |
| 2023-11-07 |
0.0060 USDT |
171,523,481.4176 |
0.0060 USDT |
0.0059 USDT |
0.0061 USDT |
0.0059 USDT |
| 2023-11-06 |
0.0059 USDT |
184,490,715.6865 |
0.0059 USDT |
0.0059 USDT |
0.0060 USDT |
0.0060 USDT |
| 2023-11-05 |
0.0059 USDT |
172,274,593.2773 |
0.0059 USDT |
0.0059 USDT |
0.0059 USDT |
0.0059 USDT |
| 2023-11-04 |
0.0060 USDT |
167,554,032.1719 |
0.0061 USDT |
0.0059 USDT |
0.0061 USDT |
0.0059 USDT |
| 2023-11-03 |
0.0059 USDT |
180,684,268.7097 |
0.0058 USDT |
0.0058 USDT |
0.0066 USDT |
0.0059 USDT |
| 2023-11-02 |
0.0058 USDT |
220,746,339.5693 |
0.0058 USDT |
0.0058 USDT |
0.0059 USDT |
0.0058 USDT |
| 2023-11-01 |
0.0056 USDT |
242,697,970.4294 |
0.0054 USDT |
0.0054 USDT |
0.0059 USDT |
0.0058 USDT |
| 2023-10-31 |
0.0050 USDT |
123,900,019.0939 |
0.0052 USDT |
0.0049 USDT |
0.0054 USDT |
0.0053 USDT |
| 2023-10-30 |
0.0050 USDT |
227,779,570.3756 |
0.0048 USDT |
0.0046 USDT |
0.0053 USDT |
0.0050 USDT |
| 2023-10-29 |
0.0046 USDT |
210,283,633.1729 |
0.0044 USDT |
0.0044 USDT |
0.0049 USDT |
0.0047 USDT |
| 2023-10-28 |
0.0042 USDT |
286,623,078.0123 |
0.0042 USDT |
0.0042 USDT |
0.0045 USDT |
0.0044 USDT |
| 2023-10-27 |
0.0044 USDT |
192,401,869.5898 |
0.0047 USDT |
0.0041 USDT |
0.0047 USDT |
0.0042 USDT |
| 2023-10-26 |
0.0043 USDT |
226,523,996.8299 |
0.0041 USDT |
0.0041 USDT |
0.0049 USDT |
0.0044 USDT |
| 2023-10-25 |
0.0041 USDT |
263,861,827.5692 |
0.0041 USDT |
0.0041 USDT |
0.0042 USDT |
0.0042 USDT |
| 2023-10-24 |
0.0040 USDT |
314,784,092.9029 |
0.0037 USDT |
0.0037 USDT |
0.0041 USDT |
0.0041 USDT |
| 2023-10-23 |
0.0037 USDT |
23,971,789.9678 |
0.0037 USDT |
0.0037 USDT |
0.0037 USDT |
0.0037 USDT |
| 2023-10-22 |
0.0037 USDT |
30,030,861.8869 |
0.0037 USDT |
0.0037 USDT |
0.0037 USDT |
0.0037 USDT |
| 2023-10-21 |
0.0037 USDT |
17,635,412.2901 |
0.0037 USDT |
0.0037 USDT |
0.0037 USDT |
0.0037 USDT |