Identifier on Kucoin: REVU-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-10-20 |
0.0136 USDT |
852,226.5736 |
0.0139 USDT |
0.0124 USDT |
0.0158 USDT |
0.0129 USDT |
| 2023-10-19 |
0.0124 USDT |
2,049,618.6741 |
0.0113 USDT |
0.0112 USDT |
0.0145 USDT |
0.0131 USDT |
| 2023-10-18 |
0.0113 USDT |
783,758.3358 |
0.0114 USDT |
0.0111 USDT |
0.0114 USDT |
0.0113 USDT |
| 2023-10-17 |
0.0112 USDT |
1,027,719.7938 |
0.0111 USDT |
0.0111 USDT |
0.0115 USDT |
0.0114 USDT |
| 2023-10-16 |
0.0112 USDT |
953,539.3625 |
0.0112 USDT |
0.0110 USDT |
0.0115 USDT |
0.0111 USDT |
| 2023-10-15 |
0.0111 USDT |
1,015,326.0915 |
0.0111 USDT |
0.0109 USDT |
0.0114 USDT |
0.0112 USDT |
| 2023-10-14 |
0.0108 USDT |
892,239.6400 |
0.0106 USDT |
0.0105 USDT |
0.0111 USDT |
0.0110 USDT |
| 2023-10-13 |
0.0107 USDT |
971,039.7401 |
0.0109 USDT |
0.0105 USDT |
0.0110 USDT |
0.0106 USDT |
| 2023-10-12 |
0.0108 USDT |
818,926.3505 |
0.0116 USDT |
0.0103 USDT |
0.0118 USDT |
0.0108 USDT |
| 2023-10-11 |
0.0123 USDT |
1,650,184.4457 |
0.0113 USDT |
0.0113 USDT |
0.0138 USDT |
0.0115 USDT |
| 2023-10-10 |
0.0111 USDT |
817,963.6205 |
0.0111 USDT |
0.0110 USDT |
0.0115 USDT |
0.0114 USDT |
| 2023-10-09 |
0.0112 USDT |
1,041,675.8901 |
0.0115 USDT |
0.0110 USDT |
0.0117 USDT |
0.0111 USDT |
| 2023-10-08 |
0.0114 USDT |
929,290.2351 |
0.0114 USDT |
0.0113 USDT |
0.0116 USDT |
0.0116 USDT |
| 2023-10-07 |
0.0114 USDT |
1,029,122.6929 |
0.0113 USDT |
0.0113 USDT |
0.0115 USDT |
0.0114 USDT |
| 2023-10-06 |
0.0113 USDT |
742,273.7936 |
0.0114 USDT |
0.0112 USDT |
0.0114 USDT |
0.0114 USDT |
| 2023-10-05 |
0.0114 USDT |
23,794.3301 |
0.0115 USDT |
0.0113 USDT |
0.0115 USDT |
0.0114 USDT |
| 2023-10-04 |
0.0115 USDT |
74,792.5258 |
0.0121 USDT |
0.0112 USDT |
0.0123 USDT |
0.0114 USDT |
| 2023-10-03 |
0.0117 USDT |
96,382.6496 |
0.0118 USDT |
0.0114 USDT |
0.0119 USDT |
0.0115 USDT |