Identifier on Kucoin: REVU-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-12-09 |
0.0259 USDT |
3,541,563.3093 |
0.0253 USDT |
0.0245 USDT |
0.0284 USDT |
0.0254 USDT |
| 2023-12-08 |
0.0245 USDT |
3,298,009.6845 |
0.0248 USDT |
0.0228 USDT |
0.0265 USDT |
0.0255 USDT |
| 2023-12-07 |
0.0243 USDT |
7,821,371.0827 |
0.0216 USDT |
0.0214 USDT |
0.0268 USDT |
0.0251 USDT |
| 2023-12-06 |
0.0221 USDT |
4,560,757.4668 |
0.0212 USDT |
0.0212 USDT |
0.0230 USDT |
0.0220 USDT |
| 2023-12-05 |
0.0228 USDT |
5,777,483.3411 |
0.0231 USDT |
0.0218 USDT |
0.0235 USDT |
0.0218 USDT |
| 2023-12-04 |
0.0233 USDT |
4,812,792.3148 |
0.0237 USDT |
0.0228 USDT |
0.0240 USDT |
0.0234 USDT |
| 2023-12-03 |
0.0231 USDT |
4,655,385.0896 |
0.0235 USDT |
0.0221 USDT |
0.0238 USDT |
0.0232 USDT |
| 2023-12-02 |
0.0237 USDT |
2,832,994.9124 |
0.0239 USDT |
0.0230 USDT |
0.0245 USDT |
0.0231 USDT |
| 2023-12-01 |
0.0265 USDT |
10,129,087.9339 |
0.0230 USDT |
0.0228 USDT |
0.0314 USDT |
0.0237 USDT |
| 2023-11-30 |
0.0227 USDT |
6,165,072.9875 |
0.0219 USDT |
0.0201 USDT |
0.0264 USDT |
0.0234 USDT |
| 2023-11-29 |
0.0226 USDT |
4,196,959.7343 |
0.0227 USDT |
0.0218 USDT |
0.0240 USDT |
0.0219 USDT |
| 2023-11-28 |
0.0230 USDT |
4,093,709.0835 |
0.0234 USDT |
0.0216 USDT |
0.0249 USDT |
0.0226 USDT |
| 2023-11-27 |
0.0233 USDT |
3,080,340.8501 |
0.0244 USDT |
0.0223 USDT |
0.0248 USDT |
0.0234 USDT |
| 2023-11-26 |
0.0260 USDT |
4,486,172.6074 |
0.0293 USDT |
0.0237 USDT |
0.0296 USDT |
0.0250 USDT |
| 2023-11-25 |
0.0292 USDT |
13,833,355.6011 |
0.0239 USDT |
0.0215 USDT |
0.0338 USDT |
0.0306 USDT |
| 2023-11-24 |
0.0406 USDT |
39,806,848.0125 |
0.0264 USDT |
0.0199 USDT |
0.0751 USDT |
0.0239 USDT |
| 2023-11-23 |
0.0267 USDT |
1,527,622.1025 |
0.0257 USDT |
0.0253 USDT |
0.0294 USDT |
0.0266 USDT |
| 2023-11-22 |
0.0253 USDT |
4,111,441.0391 |
0.0207 USDT |
0.0199 USDT |
0.0303 USDT |
0.0282 USDT |
| 2023-11-21 |
0.0211 USDT |
1,856,531.0659 |
0.0217 USDT |
0.0201 USDT |
0.0225 USDT |
0.0217 USDT |
| 2023-11-20 |
0.0210 USDT |
2,467,272.1207 |
0.0209 USDT |
0.0206 USDT |
0.0221 USDT |
0.0220 USDT |
| 2023-11-19 |
0.0186 USDT |
3,317,069.5536 |
0.0184 USDT |
0.0180 USDT |
0.0216 USDT |
0.0200 USDT |
| 2023-11-18 |
0.0181 USDT |
1,593,392.3656 |
0.0177 USDT |
0.0176 USDT |
0.0185 USDT |
0.0181 USDT |
| 2023-11-17 |
0.0173 USDT |
851,530.1895 |
0.0167 USDT |
0.0167 USDT |
0.0179 USDT |
0.0173 USDT |
| 2023-11-16 |
0.0163 USDT |
510,280.4715 |
0.0162 USDT |
0.0161 USDT |
0.0167 USDT |
0.0167 USDT |
| 2023-11-15 |
0.0166 USDT |
866,796.7835 |
0.0162 USDT |
0.0158 USDT |
0.0174 USDT |
0.0163 USDT |
| 2023-11-14 |
0.0160 USDT |
782,106.5351 |
0.0166 USDT |
0.0155 USDT |
0.0167 USDT |
0.0161 USDT |
| 2023-11-13 |
0.0174 USDT |
740,445.2209 |
0.0174 USDT |
0.0162 USDT |
0.0188 USDT |
0.0166 USDT |
| 2023-11-12 |
0.0176 USDT |
475,306.9142 |
0.0183 USDT |
0.0167 USDT |
0.0183 USDT |
0.0172 USDT |
| 2023-11-11 |
0.0177 USDT |
603,233.9006 |
0.0174 USDT |
0.0172 USDT |
0.0194 USDT |
0.0180 USDT |
| 2023-11-10 |
0.0175 USDT |
595,798.4609 |
0.0183 USDT |
0.0169 USDT |
0.0185 USDT |
0.0173 USDT |
| 2023-11-09 |
0.0190 USDT |
627,700.8906 |
0.0189 USDT |
0.0182 USDT |
0.0198 USDT |
0.0184 USDT |
| 2023-11-08 |
0.0186 USDT |
431,365.8084 |
0.0186 USDT |
0.0181 USDT |
0.0196 USDT |
0.0186 USDT |
| 2023-11-07 |
0.0192 USDT |
557,512.5950 |
0.0192 USDT |
0.0180 USDT |
0.0209 USDT |
0.0185 USDT |
| 2023-11-06 |
0.0196 USDT |
715,895.3692 |
0.0210 USDT |
0.0177 USDT |
0.0212 USDT |
0.0183 USDT |
| 2023-11-05 |
0.0207 USDT |
368,723.0622 |
0.0207 USDT |
0.0205 USDT |
0.0210 USDT |
0.0208 USDT |
| 2023-11-04 |
0.0205 USDT |
617,034.3538 |
0.0196 USDT |
0.0194 USDT |
0.0214 USDT |
0.0205 USDT |
| 2023-11-03 |
0.0189 USDT |
677,840.7619 |
0.0196 USDT |
0.0183 USDT |
0.0199 USDT |
0.0197 USDT |
| 2023-11-02 |
0.0196 USDT |
585,785.5718 |
0.0194 USDT |
0.0192 USDT |
0.0199 USDT |
0.0195 USDT |
| 2023-11-01 |
0.0187 USDT |
370,988.9871 |
0.0179 USDT |
0.0177 USDT |
0.0194 USDT |
0.0193 USDT |
| 2023-10-31 |
0.0197 USDT |
1,197,954.6130 |
0.0227 USDT |
0.0175 USDT |
0.0227 USDT |
0.0183 USDT |
| 2023-10-30 |
0.0229 USDT |
529,576.7480 |
0.0230 USDT |
0.0223 USDT |
0.0237 USDT |
0.0227 USDT |
| 2023-10-29 |
0.0222 USDT |
1,104,627.2345 |
0.0200 USDT |
0.0200 USDT |
0.0235 USDT |
0.0230 USDT |
| 2023-10-28 |
0.0193 USDT |
722,267.3144 |
0.0192 USDT |
0.0187 USDT |
0.0203 USDT |
0.0202 USDT |
| 2023-10-27 |
0.0195 USDT |
484,901.5798 |
0.0191 USDT |
0.0187 USDT |
0.0199 USDT |
0.0193 USDT |
| 2023-10-26 |
0.0190 USDT |
654,273.7151 |
0.0189 USDT |
0.0175 USDT |
0.0197 USDT |
0.0192 USDT |
| 2023-10-25 |
0.0184 USDT |
762,026.7285 |
0.0174 USDT |
0.0165 USDT |
0.0197 USDT |
0.0191 USDT |
| 2023-10-24 |
0.0179 USDT |
1,550,589.5465 |
0.0158 USDT |
0.0158 USDT |
0.0196 USDT |
0.0174 USDT |
| 2023-10-23 |
0.0149 USDT |
772,862.9286 |
0.0150 USDT |
0.0143 USDT |
0.0153 USDT |
0.0150 USDT |
| 2023-10-22 |
0.0148 USDT |
508,038.4552 |
0.0156 USDT |
0.0143 USDT |
0.0156 USDT |
0.0149 USDT |
| 2023-10-21 |
0.0138 USDT |
1,093,412.2293 |
0.0129 USDT |
0.0129 USDT |
0.0150 USDT |
0.0147 USDT |