Identifier on Kucoin: REVV-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-05-27 |
0.0273 USDT |
11,350,114.3542 REVV |
0.0281 USDT |
0.0264 USDT |
0.0281 USDT |
0.0269 USDT |
| 2022-05-26 |
0.0290 USDT |
12,961,344.7179 REVV |
0.0294 USDT |
0.0278 USDT |
0.0302 USDT |
0.0284 USDT |
| 2022-05-25 |
0.0289 USDT |
14,926,291.4615 REVV |
0.0290 USDT |
0.0284 USDT |
0.0295 USDT |
0.0289 USDT |
| 2022-05-24 |
0.0287 USDT |
6,007,090.3692 REVV |
0.0295 USDT |
0.0283 USDT |
0.0296 USDT |
0.0286 USDT |
| 2022-05-23 |
0.0305 USDT |
17,631,840.2676 REVV |
0.0295 USDT |
0.0294 USDT |
0.0322 USDT |
0.0302 USDT |
| 2022-05-22 |
0.0292 USDT |
21,936,331.5134 REVV |
0.0288 USDT |
0.0285 USDT |
0.0308 USDT |
0.0292 USDT |
| 2022-05-21 |
0.0282 USDT |
21,822,006.4507 REVV |
0.0275 USDT |
0.0270 USDT |
0.0308 USDT |
0.0289 USDT |
| 2022-05-20 |
0.0287 USDT |
22,268,647.6393 REVV |
0.0290 USDT |
0.0275 USDT |
0.0301 USDT |
0.0279 USDT |
| 2022-05-19 |
0.0280 USDT |
25,340,785.0064 REVV |
0.0275 USDT |
0.0267 USDT |
0.0327 USDT |
0.0284 USDT |
| 2022-05-18 |
0.0290 USDT |
21,984,367.5416 REVV |
0.0297 USDT |
0.0277 USDT |
0.0309 USDT |
0.0281 USDT |
| 2022-05-17 |
0.0295 USDT |
17,501,805.1693 REVV |
0.0289 USDT |
0.0289 USDT |
0.0301 USDT |
0.0294 USDT |
| 2022-05-16 |
0.0294 USDT |
16,764,285.8903 REVV |
0.0306 USDT |
0.0288 USDT |
0.0306 USDT |
0.0291 USDT |
| 2022-05-15 |
0.0300 USDT |
17,241,403.9309 REVV |
0.0307 USDT |
0.0290 USDT |
0.0318 USDT |
0.0302 USDT |
| 2022-05-14 |
0.0308 USDT |
18,021,027.7552 REVV |
0.0321 USDT |
0.0287 USDT |
0.0328 USDT |
0.0300 USDT |
| 2022-05-13 |
0.0344 USDT |
18,607,298.2779 REVV |
0.0323 USDT |
0.0316 USDT |
0.0375 USDT |
0.0326 USDT |
| 2022-05-12 |
0.0332 USDT |
19,942,070.9036 REVV |
0.0352 USDT |
0.0285 USDT |
0.0375 USDT |
0.0323 USDT |
| 2022-05-11 |
0.0415 USDT |
15,326,692.8855 REVV |
0.0457 USDT |
0.0349 USDT |
0.0460 USDT |
0.0356 USDT |
| 2022-05-10 |
0.0464 USDT |
12,077,289.9517 REVV |
0.0454 USDT |
0.0441 USDT |
0.0478 USDT |
0.0471 USDT |
| 2022-05-09 |
0.0489 USDT |
13,463,797.1490 REVV |
0.0512 USDT |
0.0462 USDT |
0.0515 USDT |
0.0464 USDT |
| 2022-05-08 |
0.0524 USDT |
10,859,718.6939 REVV |
0.0536 USDT |
0.0514 USDT |
0.0536 USDT |
0.0521 USDT |
| 2022-05-07 |
0.0550 USDT |
8,780,540.9984 REVV |
0.0555 USDT |
0.0544 USDT |
0.0556 USDT |
0.0550 USDT |
| 2022-05-06 |
0.0557 USDT |
6,973,798.8717 REVV |
0.0570 USDT |
0.0541 USDT |
0.0570 USDT |
0.0556 USDT |
| 2022-05-05 |
0.0606 USDT |
1,080,303.4359 REVV |
0.0629 USDT |
0.0566 USDT |
0.0631 USDT |
0.0571 USDT |
| 2022-05-04 |
0.0636 USDT |
2,207,073.2463 REVV |
0.0637 USDT |
0.0618 USDT |
0.0655 USDT |
0.0629 USDT |
| 2022-05-03 |
0.0659 USDT |
8,135,870.9627 REVV |
0.0603 USDT |
0.0599 USDT |
0.0718 USDT |
0.0637 USDT |
| 2022-05-02 |
0.0674 USDT |
42,889,260.9064 REVV |
0.0682 USDT |
0.0612 USDT |
0.0688 USDT |
0.0613 USDT |
| 2022-05-01 |
0.0680 USDT |
54,360,220.9714 REVV |
0.0668 USDT |
0.0656 USDT |
0.0712 USDT |
0.0685 USDT |
| 2022-04-30 |
0.0712 USDT |
53,615,216.1835 REVV |
0.0692 USDT |
0.0690 USDT |
0.0740 USDT |
0.0700 USDT |
| 2022-04-29 |
0.0705 USDT |
55,104,859.9796 REVV |
0.0718 USDT |
0.0690 USDT |
0.0719 USDT |
0.0692 USDT |
| 2022-04-28 |
0.0720 USDT |
55,660,204.4083 REVV |
0.0720 USDT |
0.0708 USDT |
0.0731 USDT |
0.0717 USDT |
| 2022-04-27 |
0.0727 USDT |
56,158,080.7302 REVV |
0.0731 USDT |
0.0717 USDT |
0.0745 USDT |
0.0719 USDT |
| 2022-04-26 |
0.0756 USDT |
51,030,557.9758 REVV |
0.0767 USDT |
0.0732 USDT |
0.0772 USDT |
0.0736 USDT |
| 2022-04-25 |
0.0768 USDT |
52,390,203.0095 REVV |
0.0802 USDT |
0.0740 USDT |
0.0803 USDT |
0.0765 USDT |
| 2022-04-24 |
0.0803 USDT |
43,947,152.2840 REVV |
0.0804 USDT |
0.0795 USDT |
0.0818 USDT |
0.0798 USDT |
| 2022-04-23 |
0.0806 USDT |
44,054,460.2714 REVV |
0.0808 USDT |
0.0803 USDT |
0.0812 USDT |
0.0805 USDT |
| 2022-04-22 |
0.0819 USDT |
33,028,844.3738 REVV |
0.0836 USDT |
0.0800 USDT |
0.0837 USDT |
0.0801 USDT |
| 2022-04-21 |
0.0853 USDT |
9,385,776.2358 REVV |
0.0854 USDT |
0.0831 USDT |
0.0865 USDT |
0.0832 USDT |
| 2022-04-20 |
0.0858 USDT |
9,136,764.6654 REVV |
0.0849 USDT |
0.0846 USDT |
0.0868 USDT |
0.0855 USDT |
| 2022-04-19 |
0.0842 USDT |
9,439,511.3952 REVV |
0.0840 USDT |
0.0832 USDT |
0.0854 USDT |
0.0849 USDT |
| 2022-04-18 |
0.0828 USDT |
9,672,805.6629 REVV |
0.0848 USDT |
0.0814 USDT |
0.0850 USDT |
0.0838 USDT |
| 2022-04-17 |
0.0856 USDT |
8,526,797.8923 REVV |
0.0863 USDT |
0.0848 USDT |
0.0863 USDT |
0.0852 USDT |
| 2022-04-16 |
0.0873 USDT |
9,084,547.5313 REVV |
0.0885 USDT |
0.0861 USDT |
0.0885 USDT |
0.0863 USDT |
| 2022-04-15 |
0.0882 USDT |
8,245,513.5850 REVV |
0.0881 USDT |
0.0870 USDT |
0.0894 USDT |
0.0883 USDT |
| 2022-04-14 |
0.0908 USDT |
11,920,375.5374 REVV |
0.0904 USDT |
0.0893 USDT |
0.0937 USDT |
0.0895 USDT |
| 2022-04-13 |
0.0890 USDT |
15,926,299.2545 REVV |
0.0879 USDT |
0.0875 USDT |
0.0983 USDT |
0.0902 USDT |
| 2022-04-12 |
0.0874 USDT |
10,003,523.1086 REVV |
0.0830 USDT |
0.0820 USDT |
0.0931 USDT |
0.0880 USDT |
| 2022-04-11 |
0.0894 USDT |
4,856,647.3005 REVV |
0.0921 USDT |
0.0860 USDT |
0.0921 USDT |
0.0865 USDT |
| 2022-04-10 |
0.0931 USDT |
4,967,088.0732 REVV |
0.0936 USDT |
0.0908 USDT |
0.0942 USDT |
0.0924 USDT |
| 2022-04-09 |
0.0945 USDT |
3,867,451.8674 REVV |
0.0946 USDT |
0.0930 USDT |
0.0950 USDT |
0.0939 USDT |
| 2022-04-08 |
0.0968 USDT |
3,674,632.9679 REVV |
0.0972 USDT |
0.0958 USDT |
0.0976 USDT |
0.0963 USDT |