Identifier on Kucoin: REVV-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-01-10 |
0.1161 USDT |
952,405.7890 REVV |
0.1247 USDT |
0.1080 USDT |
0.1280 USDT |
0.1138 USDT |
| 2022-01-09 |
0.1228 USDT |
182,298.9909 REVV |
0.1242 USDT |
0.1204 USDT |
0.1266 USDT |
0.1220 USDT |
| 2022-01-08 |
0.1265 USDT |
525,130.6098 REVV |
0.1296 USDT |
0.1213 USDT |
0.1328 USDT |
0.1223 USDT |
| 2022-01-07 |
0.1311 USDT |
726,224.4001 REVV |
0.1359 USDT |
0.1253 USDT |
0.1438 USDT |
0.1284 USDT |
| 2022-01-06 |
0.1326 USDT |
461,743.9281 REVV |
0.1333 USDT |
0.1251 USDT |
0.1362 USDT |
0.1351 USDT |
| 2022-01-05 |
0.1527 USDT |
1,216,411.9336 REVV |
0.1500 USDT |
0.1400 USDT |
0.1621 USDT |
0.1400 USDT |
| 2022-01-04 |
0.1511 USDT |
286,642.9484 REVV |
0.1509 USDT |
0.1473 USDT |
0.1540 USDT |
0.1515 USDT |
| 2022-01-03 |
0.1551 USDT |
629,647.3281 REVV |
0.1571 USDT |
0.1490 USDT |
0.1585 USDT |
0.1505 USDT |
| 2022-01-02 |
0.1542 USDT |
360,575.4418 REVV |
0.1565 USDT |
0.1480 USDT |
0.1582 USDT |
0.1538 USDT |
| 2022-01-01 |
0.1550 USDT |
689,967.6076 REVV |
0.1500 USDT |
0.1498 USDT |
0.1600 USDT |
0.1568 USDT |
| 2021-12-31 |
0.1541 USDT |
596,560.7661 REVV |
0.1550 USDT |
0.1500 USDT |
0.1589 USDT |
0.1546 USDT |
| 2021-12-30 |
0.1566 USDT |
363,289.4383 REVV |
0.1577 USDT |
0.1539 USDT |
0.1597 USDT |
0.1545 USDT |
| 2021-12-29 |
0.1623 USDT |
436,504.5663 REVV |
0.1613 USDT |
0.1574 USDT |
0.1668 USDT |
0.1598 USDT |
| 2021-12-28 |
0.1689 USDT |
823,946.8888 REVV |
0.1790 USDT |
0.1600 USDT |
0.1793 USDT |
0.1620 USDT |
| 2021-12-27 |
0.1797 USDT |
611,495.4461 REVV |
0.1801 USDT |
0.1740 USDT |
0.1900 USDT |
0.1836 USDT |
| 2021-12-26 |
0.1780 USDT |
462,119.7834 REVV |
0.1763 USDT |
0.1715 USDT |
0.1878 USDT |
0.1793 USDT |
| 2021-12-25 |
0.1763 USDT |
646,314.1720 REVV |
0.1710 USDT |
0.1693 USDT |
0.1820 USDT |
0.1768 USDT |
| 2021-12-24 |
0.1787 USDT |
695,783.1835 REVV |
0.1783 USDT |
0.1707 USDT |
0.1855 USDT |
0.1726 USDT |
| 2021-12-23 |
0.1714 USDT |
510,726.1085 REVV |
0.1630 USDT |
0.1610 USDT |
0.1793 USDT |
0.1774 USDT |
| 2021-12-22 |
0.1625 USDT |
571,004.3967 REVV |
0.1660 USDT |
0.1600 USDT |
0.1664 USDT |
0.1626 USDT |
| 2021-12-21 |
0.1631 USDT |
337,527.2646 REVV |
0.1574 USDT |
0.1546 USDT |
0.1688 USDT |
0.1650 USDT |
| 2021-12-20 |
0.1597 USDT |
336,548.8801 REVV |
0.1609 USDT |
0.1548 USDT |
0.1668 USDT |
0.1582 USDT |
| 2021-12-19 |
0.1663 USDT |
320,411.7776 REVV |
0.1675 USDT |
0.1610 USDT |
0.1708 USDT |
0.1621 USDT |
| 2021-12-18 |
0.1651 USDT |
447,070.7830 REVV |
0.1599 USDT |
0.1590 USDT |
0.1702 USDT |
0.1676 USDT |
| 2021-12-17 |
0.1625 USDT |
981,303.7337 REVV |
0.1690 USDT |
0.1549 USDT |
0.1736 USDT |
0.1621 USDT |
| 2021-12-16 |
0.1745 USDT |
978,108.8840 REVV |
0.1666 USDT |
0.1632 USDT |
0.1900 USDT |
0.1749 USDT |
| 2021-12-15 |
0.1618 USDT |
1,525,749.9517 REVV |
0.1629 USDT |
0.1492 USDT |
0.1833 USDT |
0.1656 USDT |
| 2021-12-14 |
0.1599 USDT |
1,054,333.9410 REVV |
0.1670 USDT |
0.1530 USDT |
0.1693 USDT |
0.1623 USDT |
| 2021-12-13 |
0.1799 USDT |
858,405.1376 REVV |
0.1881 USDT |
0.1715 USDT |
0.1903 USDT |
0.1728 USDT |
| 2021-12-12 |
0.1882 USDT |
907,902.3144 REVV |
0.1914 USDT |
0.1822 USDT |
0.1970 USDT |
0.1912 USDT |
| 2021-12-11 |
0.1859 USDT |
1,168,841.6593 REVV |
0.1844 USDT |
0.1769 USDT |
0.1958 USDT |
0.1902 USDT |
| 2021-12-10 |
0.1924 USDT |
1,342,401.4816 REVV |
0.1947 USDT |
0.1859 USDT |
0.2000 USDT |
0.1874 USDT |
| 2021-12-09 |
0.2118 USDT |
1,841,162.3566 REVV |
0.2118 USDT |
0.2009 USDT |
0.2333 USDT |
0.2052 USDT |
| 2021-12-08 |
0.2149 USDT |
863,781.6633 REVV |
0.2118 USDT |
0.2060 USDT |
0.2214 USDT |
0.2191 USDT |
| 2021-12-07 |
0.2226 USDT |
1,930,729.5006 REVV |
0.2134 USDT |
0.2081 USDT |
0.2441 USDT |
0.2132 USDT |
| 2021-12-06 |
0.2024 USDT |
1,299,089.1230 REVV |
0.2112 USDT |
0.1908 USDT |
0.2141 USDT |
0.2060 USDT |
| 2021-12-05 |
0.2206 USDT |
1,255,540.3242 REVV |
0.2380 USDT |
0.2045 USDT |
0.2441 USDT |
0.2114 USDT |
| 2021-12-04 |
0.2198 USDT |
3,500,379.9663 REVV |
0.2534 USDT |
0.1690 USDT |
0.2539 USDT |
0.2325 USDT |
| 2021-12-03 |
0.2619 USDT |
2,088,885.7696 REVV |
0.2816 USDT |
0.2390 USDT |
0.2854 USDT |
0.2513 USDT |
| 2021-12-02 |
0.2726 USDT |
1,480,879.6536 REVV |
0.2851 USDT |
0.2601 USDT |
0.2911 USDT |
0.2712 USDT |
| 2021-12-01 |
0.3061 USDT |
2,081,121.0426 REVV |
0.3145 USDT |
0.2900 USDT |
0.3268 USDT |
0.2983 USDT |
| 2021-11-30 |
0.3331 USDT |
2,492,675.2952 REVV |
0.3309 USDT |
0.3120 USDT |
0.3542 USDT |
0.3200 USDT |
| 2021-11-29 |
0.3375 USDT |
3,061,664.3346 REVV |
0.3265 USDT |
0.3202 USDT |
0.3595 USDT |
0.3319 USDT |
| 2021-11-28 |
0.3100 USDT |
3,566,482.2196 REVV |
0.3278 USDT |
0.2910 USDT |
0.3290 USDT |
0.3188 USDT |
| 2021-11-27 |
0.3236 USDT |
3,086,756.1844 REVV |
0.3220 USDT |
0.3076 USDT |
0.3555 USDT |
0.3498 USDT |
| 2021-11-26 |
0.3348 USDT |
8,984,126.4927 REVV |
0.3771 USDT |
0.2980 USDT |
0.4100 USDT |
0.3217 USDT |
| 2021-11-25 |
0.4021 USDT |
11,283,797.6811 REVV |
0.3930 USDT |
0.3581 USDT |
0.4480 USDT |
0.3753 USDT |
| 2021-11-24 |
0.3662 USDT |
11,891,347.7874 REVV |
0.3280 USDT |
0.3100 USDT |
0.4000 USDT |
0.3931 USDT |
| 2021-11-23 |
0.2952 USDT |
5,290,257.8113 REVV |
0.2713 USDT |
0.2673 USDT |
0.3167 USDT |
0.3113 USDT |
| 2021-11-22 |
0.2824 USDT |
4,782,072.7716 REVV |
0.2919 USDT |
0.2672 USDT |
0.3031 USDT |
0.2814 USDT |