Identifier on Kucoin: REVV-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-05-05 |
0.2307 USDT |
769,085.6716 REVV |
0.2359 USDT |
0.2178 USDT |
0.2402 USDT |
0.2296 USDT |
| 2021-05-04 |
0.2420 USDT |
609,033.1117 REVV |
0.2630 USDT |
0.2264 USDT |
0.2630 USDT |
0.2359 USDT |
| 2021-05-03 |
0.2666 USDT |
733,278.1728 REVV |
0.2741 USDT |
0.2564 USDT |
0.2803 USDT |
0.2650 USDT |
| 2021-05-02 |
0.2640 USDT |
932,761.7657 REVV |
0.2803 USDT |
0.2519 USDT |
0.2808 USDT |
0.2741 USDT |
| 2021-05-01 |
0.2868 USDT |
1,052,344.8110 REVV |
0.2855 USDT |
0.2692 USDT |
0.3000 USDT |
0.2816 USDT |
| 2021-04-30 |
0.2821 USDT |
1,625,938.6570 REVV |
0.2990 USDT |
0.2619 USDT |
0.3100 USDT |
0.2855 USDT |
| 2021-04-29 |
0.2879 USDT |
1,008,942.5738 REVV |
0.2609 USDT |
0.2550 USDT |
0.3061 USDT |
0.2990 USDT |
| 2021-04-28 |
0.2610 USDT |
389,478.6123 REVV |
0.2744 USDT |
0.2470 USDT |
0.2776 USDT |
0.2609 USDT |
| 2021-04-27 |
0.2791 USDT |
950,179.0456 REVV |
0.2705 USDT |
0.2632 USDT |
0.2968 USDT |
0.2736 USDT |
| 2021-04-26 |
0.2655 USDT |
2,022,815.9406 REVV |
0.2170 USDT |
0.2170 USDT |
0.3023 USDT |
0.2705 USDT |
| 2021-04-25 |
0.2105 USDT |
506,272.3800 REVV |
0.1991 USDT |
0.1950 USDT |
0.2306 USDT |
0.2187 USDT |
| 2021-04-24 |
0.2015 USDT |
347,459.1927 REVV |
0.2019 USDT |
0.1922 USDT |
0.2089 USDT |
0.1991 USDT |
| 2021-04-23 |
0.1978 USDT |
1,374,069.4928 REVV |
0.2278 USDT |
0.1730 USDT |
0.2282 USDT |
0.2019 USDT |
| 2021-04-22 |
0.2315 USDT |
379,504.0302 REVV |
0.2355 USDT |
0.2089 USDT |
0.2421 USDT |
0.2350 USDT |
| 2021-04-21 |
0.2495 USDT |
803,363.1925 REVV |
0.2520 USDT |
0.2320 USDT |
0.2773 USDT |
0.2378 USDT |
| 2021-04-20 |
0.2513 USDT |
1,148,780.0144 REVV |
0.2775 USDT |
0.2128 USDT |
0.2785 USDT |
0.2540 USDT |
| 2021-04-19 |
0.2829 USDT |
1,109,537.4795 REVV |
0.2771 USDT |
0.2510 USDT |
0.3165 USDT |
0.2930 USDT |
| 2021-04-18 |
0.2768 USDT |
1,485,489.0958 REVV |
0.3074 USDT |
0.2510 USDT |
0.3248 USDT |
0.2745 USDT |
| 2021-04-17 |
0.3250 USDT |
983,521.5106 REVV |
0.3357 USDT |
0.3000 USDT |
0.3422 USDT |
0.3146 USDT |
| 2021-04-16 |
0.3475 USDT |
1,999,031.4538 REVV |
0.3719 USDT |
0.3304 USDT |
0.3764 USDT |
0.3372 USDT |
| 2021-04-15 |
0.3411 USDT |
3,129,293.2160 REVV |
0.3255 USDT |
0.2700 USDT |
0.4925 USDT |
0.3564 USDT |
| 2021-04-14 |
0.3313 USDT |
1,239,420.1441 REVV |
0.3511 USDT |
0.3126 USDT |
0.3600 USDT |
0.3218 USDT |
| 2021-04-13 |
0.3598 USDT |
1,048,871.7339 REVV |
0.3664 USDT |
0.3320 USDT |
0.3917 USDT |
0.3481 USDT |
| 2021-04-12 |
0.3896 USDT |
616,971.6791 REVV |
0.3995 USDT |
0.3690 USDT |
0.4118 USDT |
0.3740 USDT |
| 2021-04-11 |
0.3889 USDT |
859,813.0210 REVV |
0.4045 USDT |
0.3606 USDT |
0.4298 USDT |
0.3951 USDT |
| 2021-04-10 |
0.4099 USDT |
853,471.3995 REVV |
0.4219 USDT |
0.3900 USDT |
0.4265 USDT |
0.4041 USDT |
| 2021-04-09 |
0.4287 USDT |
935,583.8484 REVV |
0.4669 USDT |
0.4061 USDT |
0.4764 USDT |
0.4281 USDT |
| 2021-04-08 |
0.4436 USDT |
1,907,700.2432 REVV |
0.3850 USDT |
0.3691 USDT |
0.5000 USDT |
0.4668 USDT |
| 2021-04-07 |
0.3573 USDT |
2,308,862.3155 REVV |
0.4300 USDT |
0.3089 USDT |
0.4316 USDT |
0.3844 USDT |
| 2021-04-06 |
0.4392 USDT |
1,320,812.7558 REVV |
0.4615 USDT |
0.4065 USDT |
0.4718 USDT |
0.4178 USDT |
| 2021-04-05 |
0.4734 USDT |
1,178,170.5426 REVV |
0.4913 USDT |
0.4247 USDT |
0.5200 USDT |
0.4572 USDT |
| 2021-04-04 |
0.4841 USDT |
750,605.7301 REVV |
0.4501 USDT |
0.4400 USDT |
0.5260 USDT |
0.4995 USDT |
| 2021-04-03 |
0.4774 USDT |
1,352,773.9026 REVV |
0.5156 USDT |
0.4551 USDT |
0.5240 USDT |
0.4670 USDT |
| 2021-04-02 |
0.5041 USDT |
1,004,693.2926 REVV |
0.5057 USDT |
0.4843 USDT |
0.5300 USDT |
0.5007 USDT |
| 2021-04-01 |
0.5346 USDT |
2,485,161.2843 REVV |
0.5780 USDT |
0.5000 USDT |
0.5793 USDT |
0.5160 USDT |
| 2021-03-31 |
0.6022 USDT |
1,074,531.8622 REVV |
0.6066 USDT |
0.5790 USDT |
0.6237 USDT |
0.5919 USDT |
| 2021-03-30 |
0.6007 USDT |
2,506,158.9313 REVV |
0.5822 USDT |
0.5761 USDT |
0.6490 USDT |
0.6064 USDT |
| 2021-03-29 |
0.5619 USDT |
1,242,791.3256 REVV |
0.5830 USDT |
0.5215 USDT |
0.6000 USDT |
0.5916 USDT |
| 2021-03-28 |
0.5595 USDT |
1,308,944.8241 REVV |
0.5717 USDT |
0.5180 USDT |
0.5947 USDT |
0.5779 USDT |
| 2021-03-27 |
0.5612 USDT |
1,269,876.6440 REVV |
0.5589 USDT |
0.5400 USDT |
0.5800 USDT |
0.5701 USDT |
| 2021-03-26 |
0.5269 USDT |
2,368,078.6353 REVV |
0.4664 USDT |
0.4632 USDT |
0.5725 USDT |
0.5488 USDT |
| 2021-03-25 |
0.4734 USDT |
2,252,122.1036 REVV |
0.4562 USDT |
0.4431 USDT |
0.5180 USDT |
0.4545 USDT |
| 2021-03-24 |
0.4638 USDT |
4,132,435.6201 REVV |
0.3777 USDT |
0.3619 USDT |
0.5200 USDT |
0.4560 USDT |
| 2021-03-23 |
0.3759 USDT |
1,625,379.3779 REVV |
0.3950 USDT |
0.3400 USDT |
0.4094 USDT |
0.3806 USDT |
| 2021-03-22 |
0.4047 USDT |
3,897,375.7834 REVV |
0.3796 USDT |
0.3380 USDT |
0.4500 USDT |
0.3767 USDT |
| 2021-03-21 |
0.3573 USDT |
2,126,757.1429 REVV |
0.3586 USDT |
0.3001 USDT |
0.4020 USDT |
0.3755 USDT |
| 2021-03-20 |
0.3972 USDT |
1,486,420.7108 REVV |
0.4267 USDT |
0.3661 USDT |
0.4282 USDT |
0.3662 USDT |
| 2021-03-19 |
0.4134 USDT |
2,066,771.8503 REVV |
0.4022 USDT |
0.3722 USDT |
0.4350 USDT |
0.4292 USDT |
| 2021-03-18 |
0.4100 USDT |
2,229,334.0009 REVV |
0.3755 USDT |
0.3516 USDT |
0.4480 USDT |
0.4405 USDT |
| 2021-03-17 |
0.3542 USDT |
2,670,872.8083 REVV |
0.4072 USDT |
0.3075 USDT |
0.4083 USDT |
0.3780 USDT |