Identifier on Kucoin: REVU-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-03-30 |
0.0958 USDT |
2,430,684.8498 |
0.0972 USDT |
0.0941 USDT |
0.0972 USDT |
0.0944 USDT |
| 2022-03-29 |
0.0973 USDT |
2,316,240.1131 |
0.0974 USDT |
0.0970 USDT |
0.0979 USDT |
0.0970 USDT |
| 2022-03-28 |
0.0979 USDT |
3,336,377.3801 |
0.0979 USDT |
0.0942 USDT |
0.1038 USDT |
0.0963 USDT |
| 2022-03-27 |
0.0964 USDT |
2,671,945.2556 |
0.0978 USDT |
0.0933 USDT |
0.0987 USDT |
0.0981 USDT |
| 2022-03-26 |
0.0977 USDT |
2,225,877.0029 |
0.0967 USDT |
0.0967 USDT |
0.0984 USDT |
0.0978 USDT |
| 2022-03-25 |
0.0962 USDT |
3,128,715.2447 |
0.0958 USDT |
0.0947 USDT |
0.0987 USDT |
0.0968 USDT |
| 2022-03-24 |
0.0932 USDT |
2,882,247.0105 |
0.0931 USDT |
0.0923 USDT |
0.0944 USDT |
0.0936 USDT |
| 2022-03-23 |
0.0944 USDT |
3,423,428.4413 |
0.0941 USDT |
0.0926 USDT |
0.0960 USDT |
0.0937 USDT |
| 2022-03-22 |
0.0904 USDT |
2,854,693.8141 |
0.0890 USDT |
0.0890 USDT |
0.0931 USDT |
0.0921 USDT |
| 2022-03-21 |
0.0876 USDT |
3,045,164.4525 |
0.0868 USDT |
0.0865 USDT |
0.0891 USDT |
0.0890 USDT |
| 2022-03-20 |
0.0891 USDT |
3,450,830.6464 |
0.0901 USDT |
0.0866 USDT |
0.0907 USDT |
0.0868 USDT |
| 2022-03-19 |
0.0889 USDT |
3,021,264.6477 |
0.0871 USDT |
0.0862 USDT |
0.0921 USDT |
0.0906 USDT |
| 2022-03-18 |
0.0853 USDT |
3,421,682.4976 |
0.0842 USDT |
0.0834 USDT |
0.0880 USDT |
0.0861 USDT |
| 2022-03-17 |
0.0858 USDT |
3,497,489.6761 |
0.0871 USDT |
0.0828 USDT |
0.0874 USDT |
0.0841 USDT |
| 2022-03-16 |
0.0869 USDT |
2,970,006.4977 |
0.0859 USDT |
0.0858 USDT |
0.0910 USDT |
0.0873 USDT |
| 2022-03-15 |
0.0849 USDT |
1,988,510.1816 |
0.0845 USDT |
0.0839 USDT |
0.0869 USDT |
0.0859 USDT |
| 2022-03-14 |
0.0835 USDT |
2,792,283.8345 |
0.0832 USDT |
0.0816 USDT |
0.0874 USDT |
0.0845 USDT |
| 2022-03-13 |
0.0853 USDT |
3,194,411.0295 |
0.0861 USDT |
0.0834 USDT |
0.0864 USDT |
0.0846 USDT |
| 2022-03-12 |
0.0866 USDT |
3,090,721.1827 |
0.0869 USDT |
0.0857 USDT |
0.0881 USDT |
0.0863 USDT |
| 2022-03-11 |
0.0873 USDT |
2,934,984.4438 |
0.0888 USDT |
0.0865 USDT |
0.0888 USDT |
0.0869 USDT |
| 2022-03-10 |
0.0897 USDT |
3,450,068.1860 |
0.0902 USDT |
0.0867 USDT |
0.0912 USDT |
0.0894 USDT |
| 2022-03-09 |
0.0925 USDT |
3,535,349.0244 |
0.0910 USDT |
0.0902 USDT |
0.0963 USDT |
0.0906 USDT |
| 2022-03-08 |
0.0903 USDT |
3,598,626.5254 |
0.0898 USDT |
0.0888 USDT |
0.0964 USDT |
0.0912 USDT |
| 2022-03-07 |
0.0896 USDT |
3,139,147.0966 |
0.0907 USDT |
0.0874 USDT |
0.0921 USDT |
0.0891 USDT |
| 2022-03-06 |
0.0917 USDT |
3,144,130.2689 |
0.0909 USDT |
0.0897 USDT |
0.0960 USDT |
0.0915 USDT |
| 2022-03-05 |
0.0932 USDT |
3,404,465.0076 |
0.0931 USDT |
0.0908 USDT |
0.0961 USDT |
0.0926 USDT |
| 2022-03-04 |
0.0915 USDT |
3,278,067.5881 |
0.0914 USDT |
0.0902 USDT |
0.0971 USDT |
0.0937 USDT |
| 2022-03-03 |
0.0940 USDT |
3,626,509.6662 |
0.0975 USDT |
0.0901 USDT |
0.0979 USDT |
0.0914 USDT |
| 2022-03-02 |
0.0965 USDT |
3,883,813.7870 |
0.0952 USDT |
0.0949 USDT |
0.0986 USDT |
0.0975 USDT |
| 2022-03-01 |
0.0971 USDT |
1,711,030.9511 |
0.0956 USDT |
0.0942 USDT |
0.1016 USDT |
0.0967 USDT |
| 2022-02-28 |
0.0942 USDT |
2,424,222.6368 |
0.0940 USDT |
0.0919 USDT |
0.0969 USDT |
0.0959 USDT |