Identifier on Kucoin: REVV-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-07-29 |
0.0195 USDT |
1,129,004.9820 REVV |
0.0193 USDT |
0.0189 USDT |
0.0200 USDT |
0.0194 USDT |
| 2022-07-28 |
0.0188 USDT |
314,096.9633 REVV |
0.0186 USDT |
0.0185 USDT |
0.0193 USDT |
0.0191 USDT |
| 2022-07-27 |
0.0180 USDT |
146,590.1883 REVV |
0.0175 USDT |
0.0173 USDT |
0.0188 USDT |
0.0186 USDT |
| 2022-07-26 |
0.0175 USDT |
91,910.7358 REVV |
0.0179 USDT |
0.0171 USDT |
0.0179 USDT |
0.0171 USDT |
| 2022-07-25 |
0.0189 USDT |
400,530.3722 REVV |
0.0193 USDT |
0.0184 USDT |
0.0193 USDT |
0.0186 USDT |
| 2022-07-24 |
0.0192 USDT |
739,882.9673 REVV |
0.0190 USDT |
0.0189 USDT |
0.0194 USDT |
0.0192 USDT |
| 2022-07-23 |
0.0191 USDT |
422,988.9822 REVV |
0.0192 USDT |
0.0188 USDT |
0.0195 USDT |
0.0190 USDT |
| 2022-07-22 |
0.0195 USDT |
1,368,629.8090 REVV |
0.0194 USDT |
0.0191 USDT |
0.0198 USDT |
0.0191 USDT |
| 2022-07-21 |
0.0190 USDT |
758,499.2640 REVV |
0.0190 USDT |
0.0187 USDT |
0.0192 USDT |
0.0192 USDT |
| 2022-07-20 |
0.0194 USDT |
1,396,046.3888 REVV |
0.0191 USDT |
0.0191 USDT |
0.0200 USDT |
0.0193 USDT |
| 2022-07-19 |
0.0188 USDT |
1,678,271.4819 REVV |
0.0186 USDT |
0.0185 USDT |
0.0192 USDT |
0.0189 USDT |
| 2022-07-18 |
0.0181 USDT |
2,601,773.6248 REVV |
0.0173 USDT |
0.0172 USDT |
0.0186 USDT |
0.0181 USDT |
| 2022-07-17 |
0.0177 USDT |
1,071,321.1151 REVV |
0.0178 USDT |
0.0173 USDT |
0.0180 USDT |
0.0174 USDT |
| 2022-07-16 |
0.0170 USDT |
592,800.0885 REVV |
0.0169 USDT |
0.0166 USDT |
0.0180 USDT |
0.0178 USDT |
| 2022-07-15 |
0.0167 USDT |
735,012.7783 REVV |
0.0165 USDT |
0.0164 USDT |
0.0178 USDT |
0.0167 USDT |
| 2022-07-14 |
0.0158 USDT |
1,191,514.0073 REVV |
0.0156 USDT |
0.0154 USDT |
0.0167 USDT |
0.0162 USDT |
| 2022-07-13 |
0.0154 USDT |
687,182.1992 REVV |
0.0152 USDT |
0.0149 USDT |
0.0159 USDT |
0.0152 USDT |
| 2022-07-12 |
0.0159 USDT |
946,521.3716 REVV |
0.0165 USDT |
0.0153 USDT |
0.0165 USDT |
0.0153 USDT |
| 2022-07-11 |
0.0181 USDT |
8,048,517.0236 REVV |
0.0164 USDT |
0.0160 USDT |
0.0214 USDT |
0.0163 USDT |
| 2022-07-10 |
0.0166 USDT |
678,409.3088 REVV |
0.0167 USDT |
0.0162 USDT |
0.0169 USDT |
0.0162 USDT |
| 2022-07-09 |
0.0169 USDT |
882,929.5695 REVV |
0.0170 USDT |
0.0164 USDT |
0.0172 USDT |
0.0169 USDT |
| 2022-07-08 |
0.0173 USDT |
1,303,938.5974 REVV |
0.0172 USDT |
0.0168 USDT |
0.0177 USDT |
0.0169 USDT |
| 2022-07-07 |
0.0177 USDT |
5,404,035.1544 REVV |
0.0175 USDT |
0.0170 USDT |
0.0192 USDT |
0.0180 USDT |
| 2022-07-06 |
0.0181 USDT |
7,140,307.3752 REVV |
0.0184 USDT |
0.0172 USDT |
0.0194 USDT |
0.0172 USDT |
| 2022-07-05 |
0.0180 USDT |
5,945,248.2183 REVV |
0.0188 USDT |
0.0165 USDT |
0.0191 USDT |
0.0184 USDT |
| 2022-07-04 |
0.0183 USDT |
1,672,854.7749 REVV |
0.0182 USDT |
0.0180 USDT |
0.0188 USDT |
0.0186 USDT |
| 2022-07-03 |
0.0180 USDT |
263,500.9778 REVV |
0.0180 USDT |
0.0177 USDT |
0.0181 USDT |
0.0179 USDT |
| 2022-07-02 |
0.0180 USDT |
670,887.7413 REVV |
0.0182 USDT |
0.0178 USDT |
0.0183 USDT |
0.0180 USDT |
| 2022-07-01 |
0.0185 USDT |
2,038,550.2820 REVV |
0.0181 USDT |
0.0181 USDT |
0.0188 USDT |
0.0184 USDT |
| 2022-06-30 |
0.0182 USDT |
886,832.3572 REVV |
0.0188 USDT |
0.0176 USDT |
0.0188 USDT |
0.0178 USDT |
| 2022-06-29 |
0.0191 USDT |
619,390.5885 REVV |
0.0191 USDT |
0.0186 USDT |
0.0194 USDT |
0.0188 USDT |
| 2022-06-28 |
0.0194 USDT |
1,013,053.0172 REVV |
0.0196 USDT |
0.0191 USDT |
0.0197 USDT |
0.0193 USDT |
| 2022-06-27 |
0.0197 USDT |
2,457,170.8523 REVV |
0.0203 USDT |
0.0189 USDT |
0.0206 USDT |
0.0195 USDT |
| 2022-06-26 |
0.0217 USDT |
7,534,829.7755 REVV |
0.0189 USDT |
0.0187 USDT |
0.0295 USDT |
0.0204 USDT |
| 2022-06-25 |
0.0188 USDT |
6,217,481.5688 REVV |
0.0186 USDT |
0.0180 USDT |
0.0212 USDT |
0.0190 USDT |
| 2022-06-24 |
0.0182 USDT |
9,229,183.1900 REVV |
0.0167 USDT |
0.0167 USDT |
0.0205 USDT |
0.0179 USDT |
| 2022-06-23 |
0.0164 USDT |
1,506,421.6221 REVV |
0.0161 USDT |
0.0160 USDT |
0.0168 USDT |
0.0167 USDT |
| 2022-06-22 |
0.0164 USDT |
4,065,856.7543 REVV |
0.0164 USDT |
0.0162 USDT |
0.0168 USDT |
0.0164 USDT |
| 2022-06-21 |
0.0166 USDT |
2,850,907.7386 REVV |
0.0161 USDT |
0.0161 USDT |
0.0170 USDT |
0.0166 USDT |
| 2022-06-20 |
0.0160 USDT |
4,058,065.6468 REVV |
0.0160 USDT |
0.0156 USDT |
0.0164 USDT |
0.0163 USDT |
| 2022-06-19 |
0.0153 USDT |
4,846,960.8677 REVV |
0.0149 USDT |
0.0146 USDT |
0.0161 USDT |
0.0160 USDT |
| 2022-06-18 |
0.0155 USDT |
5,304,845.2055 REVV |
0.0165 USDT |
0.0135 USDT |
0.0166 USDT |
0.0149 USDT |
| 2022-06-17 |
0.0165 USDT |
5,666,341.9668 REVV |
0.0161 USDT |
0.0156 USDT |
0.0173 USDT |
0.0166 USDT |
| 2022-06-16 |
0.0176 USDT |
12,750,697.4251 REVV |
0.0173 USDT |
0.0162 USDT |
0.0198 USDT |
0.0166 USDT |
| 2022-06-15 |
0.0160 USDT |
5,063,088.8716 REVV |
0.0166 USDT |
0.0151 USDT |
0.0168 USDT |
0.0168 USDT |
| 2022-06-14 |
0.0167 USDT |
4,195,432.0307 REVV |
0.0170 USDT |
0.0161 USDT |
0.0174 USDT |
0.0166 USDT |
| 2022-06-13 |
0.0185 USDT |
5,845,179.9097 REVV |
0.0218 USDT |
0.0167 USDT |
0.0218 USDT |
0.0173 USDT |
| 2022-06-12 |
0.0222 USDT |
2,695,856.7952 REVV |
0.0232 USDT |
0.0216 USDT |
0.0233 USDT |
0.0220 USDT |
| 2022-06-11 |
0.0238 USDT |
944,425.7616 REVV |
0.0249 USDT |
0.0232 USDT |
0.0251 USDT |
0.0234 USDT |
| 2022-06-10 |
0.0255 USDT |
1,627,029.8916 REVV |
0.0265 USDT |
0.0245 USDT |
0.0266 USDT |
0.0250 USDT |