Identifier on Kucoin: REVV-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-07-26 |
0.1618 USDT |
2,679,440.3997 REVV |
0.1550 USDT |
0.1436 USDT |
0.1736 USDT |
0.1446 USDT |
| 2021-07-25 |
0.1549 USDT |
3,090,840.2969 REVV |
0.1665 USDT |
0.1415 USDT |
0.1708 USDT |
0.1517 USDT |
| 2021-07-24 |
0.1646 USDT |
4,062,684.5514 REVV |
0.1396 USDT |
0.1360 USDT |
0.1890 USDT |
0.1673 USDT |
| 2021-07-23 |
0.1340 USDT |
4,306,302.6405 REVV |
0.1332 USDT |
0.1229 USDT |
0.1498 USDT |
0.1390 USDT |
| 2021-07-22 |
0.1079 USDT |
3,491,630.3949 REVV |
0.0934 USDT |
0.0915 USDT |
0.1345 USDT |
0.1324 USDT |
| 2021-07-21 |
0.0961 USDT |
3,687,115.2572 REVV |
0.0899 USDT |
0.0880 USDT |
0.1050 USDT |
0.0944 USDT |
| 2021-07-20 |
0.0892 USDT |
6,969,830.5746 REVV |
0.0755 USDT |
0.0720 USDT |
0.1120 USDT |
0.0948 USDT |
| 2021-07-19 |
0.0812 USDT |
3,368,566.8729 REVV |
0.0975 USDT |
0.0731 USDT |
0.0978 USDT |
0.0750 USDT |
| 2021-07-18 |
0.1013 USDT |
1,505,994.5999 REVV |
0.1023 USDT |
0.0941 USDT |
0.1099 USDT |
0.0975 USDT |
| 2021-07-17 |
0.1047 USDT |
1,857,453.8372 REVV |
0.1113 USDT |
0.0967 USDT |
0.1159 USDT |
0.1038 USDT |
| 2021-07-16 |
0.1325 USDT |
1,559,827.9471 REVV |
0.1424 USDT |
0.1145 USDT |
0.1562 USDT |
0.1196 USDT |
| 2021-07-15 |
0.1609 USDT |
3,552,847.6908 REVV |
0.1539 USDT |
0.1357 USDT |
0.1770 USDT |
0.1398 USDT |
| 2021-07-14 |
0.1295 USDT |
3,164,597.9160 REVV |
0.1153 USDT |
0.1034 USDT |
0.1580 USDT |
0.1526 USDT |
| 2021-07-13 |
0.1136 USDT |
824,799.0507 REVV |
0.1112 USDT |
0.1097 USDT |
0.1177 USDT |
0.1119 USDT |
| 2021-07-12 |
0.1136 USDT |
1,832,373.7015 REVV |
0.1101 USDT |
0.1066 USDT |
0.1195 USDT |
0.1112 USDT |
| 2021-07-11 |
0.1104 USDT |
713,361.0676 REVV |
0.1112 USDT |
0.1064 USDT |
0.1131 USDT |
0.1098 USDT |
| 2021-07-10 |
0.1063 USDT |
885,745.1371 REVV |
0.0994 USDT |
0.0994 USDT |
0.1152 USDT |
0.1115 USDT |
| 2021-07-09 |
0.0966 USDT |
464,133.1990 REVV |
0.0979 USDT |
0.0913 USDT |
0.1000 USDT |
0.1000 USDT |
| 2021-07-08 |
0.1091 USDT |
1,693,463.5867 REVV |
0.1081 USDT |
0.0962 USDT |
0.1187 USDT |
0.0973 USDT |
| 2021-07-07 |
0.1026 USDT |
4,362,629.9866 REVV |
0.0780 USDT |
0.0774 USDT |
0.1184 USDT |
0.1056 USDT |
| 2021-07-06 |
0.0815 USDT |
565,942.0972 REVV |
0.0811 USDT |
0.0757 USDT |
0.0849 USDT |
0.0774 USDT |
| 2021-07-05 |
0.0807 USDT |
805,952.4343 REVV |
0.0821 USDT |
0.0767 USDT |
0.0885 USDT |
0.0812 USDT |
| 2021-07-04 |
0.0800 USDT |
386,934.8893 REVV |
0.0783 USDT |
0.0768 USDT |
0.0821 USDT |
0.0816 USDT |
| 2021-07-03 |
0.0761 USDT |
362,222.9856 REVV |
0.0729 USDT |
0.0728 USDT |
0.0784 USDT |
0.0777 USDT |
| 2021-07-02 |
0.0682 USDT |
835,829.6776 REVV |
0.0629 USDT |
0.0624 USDT |
0.0734 USDT |
0.0730 USDT |
| 2021-07-01 |
0.0637 USDT |
352,566.8326 REVV |
0.0682 USDT |
0.0619 USDT |
0.0691 USDT |
0.0626 USDT |
| 2021-06-30 |
0.0673 USDT |
739,306.6996 REVV |
0.0693 USDT |
0.0619 USDT |
0.0700 USDT |
0.0677 USDT |
| 2021-06-29 |
0.0684 USDT |
487,488.9444 REVV |
0.0660 USDT |
0.0656 USDT |
0.0710 USDT |
0.0691 USDT |
| 2021-06-28 |
0.0644 USDT |
544,313.1850 REVV |
0.0600 USDT |
0.0599 USDT |
0.0668 USDT |
0.0656 USDT |
| 2021-06-27 |
0.0586 USDT |
578,115.2955 REVV |
0.0566 USDT |
0.0564 USDT |
0.0611 USDT |
0.0594 USDT |
| 2021-06-26 |
0.0569 USDT |
154,519.4584 REVV |
0.0607 USDT |
0.0547 USDT |
0.0619 USDT |
0.0561 USDT |
| 2021-06-25 |
0.0611 USDT |
1,133,024.2900 REVV |
0.0640 USDT |
0.0559 USDT |
0.0660 USDT |
0.0607 USDT |
| 2021-06-24 |
0.0622 USDT |
386,290.4474 REVV |
0.0640 USDT |
0.0599 USDT |
0.0667 USDT |
0.0635 USDT |
| 2021-06-23 |
0.0635 USDT |
615,650.8498 REVV |
0.0605 USDT |
0.0588 USDT |
0.0665 USDT |
0.0639 USDT |
| 2021-06-22 |
0.0577 USDT |
1,665,186.9913 REVV |
0.0636 USDT |
0.0510 USDT |
0.0652 USDT |
0.0606 USDT |
| 2021-06-21 |
0.0716 USDT |
424,323.2738 REVV |
0.0787 USDT |
0.0652 USDT |
0.0791 USDT |
0.0671 USDT |
| 2021-06-20 |
0.0775 USDT |
411,220.3789 REVV |
0.0812 USDT |
0.0744 USDT |
0.0815 USDT |
0.0786 USDT |
| 2021-06-19 |
0.0825 USDT |
217,178.8150 REVV |
0.0815 USDT |
0.0805 USDT |
0.0844 USDT |
0.0812 USDT |
| 2021-06-18 |
0.0836 USDT |
150,303.7548 REVV |
0.0886 USDT |
0.0805 USDT |
0.0894 USDT |
0.0810 USDT |
| 2021-06-17 |
0.0865 USDT |
150,062.3116 REVV |
0.0874 USDT |
0.0850 USDT |
0.0886 USDT |
0.0886 USDT |
| 2021-06-16 |
0.0877 USDT |
680,702.5486 REVV |
0.0941 USDT |
0.0812 USDT |
0.0959 USDT |
0.0873 USDT |
| 2021-06-15 |
0.0923 USDT |
425,275.8554 REVV |
0.0900 USDT |
0.0900 USDT |
0.0946 USDT |
0.0942 USDT |
| 2021-06-14 |
0.0889 USDT |
428,551.9800 REVV |
0.0868 USDT |
0.0861 USDT |
0.0977 USDT |
0.0905 USDT |
| 2021-06-13 |
0.0844 USDT |
400,824.5948 REVV |
0.0875 USDT |
0.0794 USDT |
0.0884 USDT |
0.0856 USDT |
| 2021-06-12 |
0.0865 USDT |
214,565.2309 REVV |
0.0905 USDT |
0.0833 USDT |
0.0906 USDT |
0.0877 USDT |
| 2021-06-11 |
0.0938 USDT |
600,446.6551 REVV |
0.0884 USDT |
0.0878 USDT |
0.0997 USDT |
0.0911 USDT |
| 2021-06-10 |
0.0915 USDT |
190,363.8895 REVV |
0.0924 USDT |
0.0877 USDT |
0.0940 USDT |
0.0891 USDT |
| 2021-06-09 |
0.0897 USDT |
186,646.3201 REVV |
0.0896 USDT |
0.0867 USDT |
0.0932 USDT |
0.0910 USDT |
| 2021-06-08 |
0.0891 USDT |
599,814.7612 REVV |
0.0937 USDT |
0.0801 USDT |
0.0976 USDT |
0.0890 USDT |
| 2021-06-07 |
0.1063 USDT |
655,869.6783 REVV |
0.1097 USDT |
0.0927 USDT |
0.1119 USDT |
0.0963 USDT |