Identifier on Kucoin: REVU-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-06-07 |
0.0662 USDT |
7,985,996.0796 |
0.0639 USDT |
0.0621 USDT |
0.0869 USDT |
0.0642 USDT |
| 2022-06-06 |
0.0649 USDT |
5,125,662.4819 |
0.0641 USDT |
0.0637 USDT |
0.0688 USDT |
0.0640 USDT |
| 2022-06-05 |
0.0643 USDT |
4,167,100.6826 |
0.0645 USDT |
0.0635 USDT |
0.0649 USDT |
0.0640 USDT |
| 2022-06-04 |
0.0653 USDT |
4,786,640.9411 |
0.0657 USDT |
0.0646 USDT |
0.0659 USDT |
0.0646 USDT |
| 2022-06-03 |
0.0674 USDT |
4,758,321.5592 |
0.0681 USDT |
0.0666 USDT |
0.0685 USDT |
0.0668 USDT |
| 2022-06-02 |
0.0678 USDT |
5,002,697.4646 |
0.0687 USDT |
0.0660 USDT |
0.0695 USDT |
0.0679 USDT |
| 2022-06-01 |
0.0731 USDT |
5,477,231.1800 |
0.0745 USDT |
0.0636 USDT |
0.0749 USDT |
0.0689 USDT |
| 2022-05-31 |
0.0743 USDT |
7,152,212.4779 |
0.0712 USDT |
0.0705 USDT |
0.0810 USDT |
0.0752 USDT |
| 2022-05-30 |
0.0687 USDT |
4,598,973.9349 |
0.0666 USDT |
0.0664 USDT |
0.0712 USDT |
0.0690 USDT |
| 2022-05-29 |
0.0641 USDT |
6,041,208.9183 |
0.0597 USDT |
0.0597 USDT |
0.0718 USDT |
0.0666 USDT |
| 2022-05-28 |
0.0580 USDT |
4,186,328.1536 |
0.0579 USDT |
0.0575 USDT |
0.0600 USDT |
0.0599 USDT |
| 2022-05-27 |
0.0581 USDT |
4,638,578.8674 |
0.0585 USDT |
0.0564 USDT |
0.0586 USDT |
0.0576 USDT |
| 2022-05-26 |
0.0600 USDT |
5,057,078.5371 |
0.0604 USDT |
0.0578 USDT |
0.0614 USDT |
0.0593 USDT |
| 2022-05-25 |
0.0612 USDT |
5,867,080.7780 |
0.0612 USDT |
0.0601 USDT |
0.0618 USDT |
0.0604 USDT |
| 2022-05-24 |
0.0620 USDT |
4,227,752.6405 |
0.0641 USDT |
0.0605 USDT |
0.0642 USDT |
0.0605 USDT |
| 2022-05-23 |
0.0647 USDT |
5,204,764.4191 |
0.0642 USDT |
0.0631 USDT |
0.0655 USDT |
0.0641 USDT |
| 2022-05-22 |
0.0653 USDT |
5,796,662.6272 |
0.0645 USDT |
0.0635 USDT |
0.0689 USDT |
0.0655 USDT |
| 2022-05-21 |
0.0659 USDT |
5,281,875.3950 |
0.0661 USDT |
0.0642 USDT |
0.0673 USDT |
0.0647 USDT |
| 2022-05-20 |
0.0656 USDT |
5,824,776.5758 |
0.0641 USDT |
0.0641 USDT |
0.0666 USDT |
0.0661 USDT |
| 2022-05-19 |
0.0625 USDT |
4,552,799.4508 |
0.0615 USDT |
0.0598 USDT |
0.0647 USDT |
0.0643 USDT |
| 2022-05-18 |
0.0628 USDT |
5,387,549.3173 |
0.0628 USDT |
0.0610 USDT |
0.0658 USDT |
0.0611 USDT |
| 2022-05-17 |
0.0631 USDT |
5,424,015.6911 |
0.0610 USDT |
0.0608 USDT |
0.0657 USDT |
0.0627 USDT |
| 2022-05-16 |
0.0577 USDT |
5,916,312.6942 |
0.0559 USDT |
0.0553 USDT |
0.0650 USDT |
0.0610 USDT |
| 2022-05-15 |
0.0551 USDT |
4,571,658.1450 |
0.0545 USDT |
0.0542 USDT |
0.0558 USDT |
0.0555 USDT |
| 2022-05-14 |
0.0564 USDT |
5,485,508.0483 |
0.0582 USDT |
0.0538 USDT |
0.0586 USDT |
0.0543 USDT |
| 2022-05-13 |
0.0566 USDT |
5,442,842.0073 |
0.0538 USDT |
0.0523 USDT |
0.0586 USDT |
0.0585 USDT |
| 2022-05-12 |
0.0579 USDT |
5,496,307.6358 |
0.0599 USDT |
0.0547 USDT |
0.0600 USDT |
0.0549 USDT |
| 2022-05-11 |
0.0762 USDT |
5,188,288.9926 |
0.0800 USDT |
0.0676 USDT |
0.0805 USDT |
0.0677 USDT |
| 2022-05-10 |
0.0800 USDT |
5,236,615.0904 |
0.0784 USDT |
0.0780 USDT |
0.0845 USDT |
0.0811 USDT |
| 2022-05-09 |
0.0792 USDT |
3,260,595.0250 |
0.0809 USDT |
0.0752 USDT |
0.0816 USDT |
0.0761 USDT |
| 2022-05-08 |
0.0827 USDT |
2,493,535.7468 |
0.0833 USDT |
0.0810 USDT |
0.0838 USDT |
0.0816 USDT |
| 2022-05-07 |
0.0834 USDT |
2,992,116.7276 |
0.0835 USDT |
0.0828 USDT |
0.0844 USDT |
0.0839 USDT |
| 2022-05-06 |
0.0825 USDT |
2,719,225.7118 |
0.0859 USDT |
0.0761 USDT |
0.0860 USDT |
0.0844 USDT |
| 2022-05-05 |
0.0874 USDT |
2,581,060.4607 |
0.0875 USDT |
0.0856 USDT |
0.0887 USDT |
0.0857 USDT |
| 2022-05-04 |
0.0875 USDT |
3,243,108.4642 |
0.0879 USDT |
0.0855 USDT |
0.0895 USDT |
0.0887 USDT |
| 2022-05-03 |
0.0884 USDT |
3,122,591.6579 |
0.0880 USDT |
0.0876 USDT |
0.0895 USDT |
0.0886 USDT |
| 2022-05-02 |
0.0888 USDT |
3,307,015.5906 |
0.0873 USDT |
0.0873 USDT |
0.0900 USDT |
0.0881 USDT |
| 2022-05-01 |
0.0865 USDT |
3,609,113.5131 |
0.0872 USDT |
0.0854 USDT |
0.0897 USDT |
0.0873 USDT |
| 2022-04-30 |
0.0905 USDT |
2,447,153.9842 |
0.0932 USDT |
0.0873 USDT |
0.0933 USDT |
0.0892 USDT |
| 2022-04-29 |
0.0949 USDT |
3,029,418.6833 |
0.0962 USDT |
0.0920 USDT |
0.0963 USDT |
0.0933 USDT |
| 2022-04-28 |
0.0963 USDT |
2,807,438.7072 |
0.0962 USDT |
0.0954 USDT |
0.0978 USDT |
0.0969 USDT |
| 2022-04-27 |
0.0954 USDT |
3,709,155.5008 |
0.0953 USDT |
0.0936 USDT |
0.0973 USDT |
0.0965 USDT |
| 2022-04-26 |
0.1004 USDT |
3,743,462.2776 |
0.1026 USDT |
0.0946 USDT |
0.1042 USDT |
0.0951 USDT |
| 2022-04-25 |
0.1031 USDT |
3,714,641.4057 |
0.1087 USDT |
0.0963 USDT |
0.1091 USDT |
0.1032 USDT |
| 2022-04-24 |
0.1090 USDT |
3,347,368.0045 |
0.1086 USDT |
0.1064 USDT |
0.1110 USDT |
0.1089 USDT |
| 2022-04-23 |
0.1077 USDT |
3,574,903.6014 |
0.1080 USDT |
0.1059 USDT |
0.1100 USDT |
0.1073 USDT |
| 2022-04-22 |
0.1056 USDT |
2,934,210.0156 |
0.1055 USDT |
0.1029 USDT |
0.1086 USDT |
0.1066 USDT |
| 2022-04-21 |
0.1091 USDT |
3,548,380.7091 |
0.1098 USDT |
0.1069 USDT |
0.1107 USDT |
0.1076 USDT |
| 2022-04-20 |
0.1096 USDT |
3,330,110.8940 |
0.1054 USDT |
0.1054 USDT |
0.1132 USDT |
0.1092 USDT |
| 2022-04-19 |
0.1008 USDT |
3,331,467.7794 |
0.1008 USDT |
0.0981 USDT |
0.1031 USDT |
0.1027 USDT |