Identifier on Kucoin: REVV-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2021-11-21 |
0.3004 USDT |
8,327,057.6490 REVV |
0.3288 USDT |
0.2750 USDT |
0.3474 USDT |
0.2893 USDT |
| 2021-11-20 |
0.3069 USDT |
11,180,977.6593 REVV |
0.2939 USDT |
0.2711 USDT |
0.3400 USDT |
0.3214 USDT |
| 2021-11-19 |
0.2763 USDT |
9,330,788.8097 REVV |
0.2446 USDT |
0.2343 USDT |
0.3100 USDT |
0.2961 USDT |
| 2021-11-18 |
0.2363 USDT |
8,796,234.5169 REVV |
0.2243 USDT |
0.2065 USDT |
0.2750 USDT |
0.2504 USDT |
| 2021-11-17 |
0.2088 USDT |
2,113,761.5501 REVV |
0.2136 USDT |
0.1999 USDT |
0.2218 USDT |
0.2101 USDT |
| 2021-11-16 |
0.2144 USDT |
4,070,628.1689 REVV |
0.2324 USDT |
0.1950 USDT |
0.2332 USDT |
0.2109 USDT |
| 2021-11-15 |
0.2212 USDT |
9,760,695.2607 REVV |
0.2065 USDT |
0.2008 USDT |
0.2450 USDT |
0.2280 USDT |
| 2021-11-14 |
0.2111 USDT |
2,935,513.2616 REVV |
0.1978 USDT |
0.1948 USDT |
0.2500 USDT |
0.2014 USDT |
| 2021-11-13 |
0.1953 USDT |
941,329.8707 REVV |
0.1887 USDT |
0.1851 USDT |
0.2071 USDT |
0.1992 USDT |
| 2021-11-12 |
0.1901 USDT |
622,700.4020 REVV |
0.1913 USDT |
0.1845 USDT |
0.1970 USDT |
0.1876 USDT |
| 2021-11-11 |
0.1882 USDT |
1,269,221.7518 REVV |
0.1811 USDT |
0.1810 USDT |
0.1949 USDT |
0.1914 USDT |
| 2021-11-10 |
0.1981 USDT |
2,082,666.1357 REVV |
0.1973 USDT |
0.1840 USDT |
0.2184 USDT |
0.1859 USDT |
| 2021-11-09 |
0.2111 USDT |
1,540,702.1464 REVV |
0.2140 USDT |
0.1965 USDT |
0.2269 USDT |
0.1997 USDT |
| 2021-11-08 |
0.2178 USDT |
1,438,853.3894 REVV |
0.2180 USDT |
0.2118 USDT |
0.2271 USDT |
0.2137 USDT |
| 2021-11-07 |
0.2260 USDT |
1,373,348.6525 REVV |
0.2107 USDT |
0.2098 USDT |
0.2353 USDT |
0.2258 USDT |
| 2021-11-06 |
0.2120 USDT |
1,520,949.0611 REVV |
0.2144 USDT |
0.2047 USDT |
0.2241 USDT |
0.2116 USDT |
| 2021-11-05 |
0.2209 USDT |
2,138,665.9869 REVV |
0.2194 USDT |
0.2080 USDT |
0.2334 USDT |
0.2156 USDT |