Identifier on Kucoin: REVU-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-04-18 |
0.0966 USDT |
3,607,614.0407 |
0.0969 USDT |
0.0952 USDT |
0.0983 USDT |
0.0977 USDT |
| 2022-04-17 |
0.0971 USDT |
3,440,897.9685 |
0.0967 USDT |
0.0965 USDT |
0.0984 USDT |
0.0975 USDT |
| 2022-04-16 |
0.0975 USDT |
2,753,916.0829 |
0.0969 USDT |
0.0957 USDT |
0.1000 USDT |
0.0957 USDT |
| 2022-04-15 |
0.0949 USDT |
3,683,713.6239 |
0.0926 USDT |
0.0924 USDT |
0.0971 USDT |
0.0970 USDT |
| 2022-04-14 |
0.0936 USDT |
2,578,026.7409 |
0.0932 USDT |
0.0928 USDT |
0.0952 USDT |
0.0934 USDT |
| 2022-04-13 |
0.0926 USDT |
2,582,906.9884 |
0.0916 USDT |
0.0916 USDT |
0.0963 USDT |
0.0930 USDT |
| 2022-04-12 |
0.0893 USDT |
2,244,281.0247 |
0.0889 USDT |
0.0880 USDT |
0.0918 USDT |
0.0911 USDT |
| 2022-04-11 |
0.0910 USDT |
2,471,031.9146 |
0.0922 USDT |
0.0888 USDT |
0.0925 USDT |
0.0888 USDT |
| 2022-04-10 |
0.0902 USDT |
3,077,196.5652 |
0.0862 USDT |
0.0861 USDT |
0.0935 USDT |
0.0927 USDT |
| 2022-04-09 |
0.0859 USDT |
2,616,074.3238 |
0.0852 USDT |
0.0845 USDT |
0.0873 USDT |
0.0861 USDT |
| 2022-04-08 |
0.0862 USDT |
2,221,341.6231 |
0.0868 USDT |
0.0750 USDT |
0.0875 USDT |
0.0858 USDT |
| 2022-04-07 |
0.0873 USDT |
2,738,246.7531 |
0.0887 USDT |
0.0866 USDT |
0.0887 USDT |
0.0867 USDT |
| 2022-04-06 |
0.0929 USDT |
4,435,837.8208 |
0.0933 USDT |
0.0761 USDT |
0.1036 USDT |
0.0882 USDT |
| 2022-04-05 |
0.0943 USDT |
1,891,040.4275 |
0.0940 USDT |
0.0937 USDT |
0.0953 USDT |
0.0938 USDT |
| 2022-04-04 |
0.0947 USDT |
2,686,736.9364 |
0.0956 USDT |
0.0926 USDT |
0.0973 USDT |
0.0940 USDT |
| 2022-04-03 |
0.0958 USDT |
2,167,189.0261 |
0.0957 USDT |
0.0954 USDT |
0.0964 USDT |
0.0957 USDT |
| 2022-04-02 |
0.0959 USDT |
2,967,146.1407 |
0.0949 USDT |
0.0943 USDT |
0.0978 USDT |
0.0957 USDT |
| 2022-04-01 |
0.0927 USDT |
2,509,959.8340 |
0.0922 USDT |
0.0914 USDT |
0.0963 USDT |
0.0956 USDT |
| 2022-03-31 |
0.0929 USDT |
2,155,009.4152 |
0.0942 USDT |
0.0910 USDT |
0.0946 USDT |
0.0921 USDT |