Identifier on Kucoin: REVV-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-02-25 |
0.1380 USDT |
600,884.4063 REVV |
0.1314 USDT |
0.1298 USDT |
0.1450 USDT |
0.1318 USDT |
| 2021-02-24 |
0.1319 USDT |
920,392.5821 REVV |
0.1068 USDT |
0.1051 USDT |
0.1601 USDT |
0.1294 USDT |
| 2021-02-23 |
0.1140 USDT |
890,608.8810 REVV |
0.1326 USDT |
0.0977 USDT |
0.1500 USDT |
0.1068 USDT |
| 2021-02-22 |
0.1368 USDT |
1,028,312.1781 REVV |
0.1441 USDT |
0.1200 USDT |
0.1600 USDT |
0.1321 USDT |
| 2021-02-21 |
0.1463 USDT |
447,928.9026 REVV |
0.1430 USDT |
0.1400 USDT |
0.1522 USDT |
0.1442 USDT |
| 2021-02-20 |
0.1599 USDT |
1,679,122.8570 REVV |
0.1830 USDT |
0.1355 USDT |
0.2000 USDT |
0.1436 USDT |
| 2021-02-19 |
0.1338 USDT |
2,523,069.5402 REVV |
0.0993 USDT |
0.0990 USDT |
0.1900 USDT |
0.1830 USDT |
| 2021-02-18 |
0.0976 USDT |
788,178.5418 REVV |
0.0980 USDT |
0.0946 USDT |
0.1000 USDT |
0.0987 USDT |
| 2021-02-17 |
0.0926 USDT |
776,699.4711 REVV |
0.0916 USDT |
0.0859 USDT |
0.0980 USDT |
0.0980 USDT |
| 2021-02-16 |
0.0888 USDT |
1,639,607.3662 REVV |
0.0804 USDT |
0.0794 USDT |
0.0960 USDT |
0.0917 USDT |
| 2021-02-15 |
0.0782 USDT |
1,009,068.9193 REVV |
0.0804 USDT |
0.0722 USDT |
0.0850 USDT |
0.0801 USDT |
| 2021-02-14 |
0.0783 USDT |
1,778,427.1070 REVV |
0.0706 USDT |
0.0702 USDT |
0.0830 USDT |
0.0804 USDT |
| 2021-02-13 |
0.0712 USDT |
935,443.3386 REVV |
0.0733 USDT |
0.0655 USDT |
0.0760 USDT |
0.0709 USDT |
| 2021-02-12 |
0.0714 USDT |
1,014,457.6221 REVV |
0.0713 USDT |
0.0675 USDT |
0.0755 USDT |
0.0735 USDT |
| 2021-02-11 |
0.0699 USDT |
448,893.0941 REVV |
0.0655 USDT |
0.0655 USDT |
0.0744 USDT |
0.0711 USDT |
| 2021-02-10 |
0.0668 USDT |
945,382.9285 REVV |
0.0737 USDT |
0.0617 USDT |
0.0753 USDT |
0.0656 USDT |
| 2021-02-09 |
0.0719 USDT |
383,621.4978 REVV |
0.0720 USDT |
0.0690 USDT |
0.0760 USDT |
0.0737 USDT |
| 2021-02-08 |
0.0719 USDT |
440,944.2504 REVV |
0.0722 USDT |
0.0688 USDT |
0.0739 USDT |
0.0720 USDT |
| 2021-02-07 |
0.0729 USDT |
890,531.7212 REVV |
0.0740 USDT |
0.0684 USDT |
0.0782 USDT |
0.0719 USDT |
| 2021-02-06 |
0.0755 USDT |
576,727.3071 REVV |
0.0843 USDT |
0.0730 USDT |
0.0847 USDT |
0.0740 USDT |
| 2021-02-05 |
0.0801 USDT |
654,344.5747 REVV |
0.0788 USDT |
0.0760 USDT |
0.0859 USDT |
0.0834 USDT |
| 2021-02-04 |
0.0784 USDT |
376,226.5162 REVV |
0.0776 USDT |
0.0750 USDT |
0.0805 USDT |
0.0784 USDT |
| 2021-02-03 |
0.0785 USDT |
336,886.0166 REVV |
0.0755 USDT |
0.0745 USDT |
0.0811 USDT |
0.0773 USDT |
| 2021-02-02 |
0.0746 USDT |
310,762.1969 REVV |
0.0750 USDT |
0.0714 USDT |
0.0780 USDT |
0.0751 USDT |
| 2021-02-01 |
0.0720 USDT |
420,128.4698 REVV |
0.0690 USDT |
0.0677 USDT |
0.0750 USDT |
0.0749 USDT |
| 2021-01-31 |
0.0728 USDT |
736,378.4237 REVV |
0.0800 USDT |
0.0660 USDT |
0.0800 USDT |
0.0690 USDT |
| 2021-01-30 |
0.0809 USDT |
168,760.0040 REVV |
0.0827 USDT |
0.0780 USDT |
0.0836 USDT |
0.0805 USDT |
| 2021-01-29 |
0.0816 USDT |
730,526.6706 REVV |
0.0747 USDT |
0.0736 USDT |
0.0870 USDT |
0.0827 USDT |
| 2021-01-28 |
0.0730 USDT |
472,154.8310 REVV |
0.0672 USDT |
0.0669 USDT |
0.0773 USDT |
0.0747 USDT |
| 2021-01-27 |
0.0692 USDT |
333,945.0002 REVV |
0.0712 USDT |
0.0665 USDT |
0.0715 USDT |
0.0669 USDT |
| 2021-01-26 |
0.0695 USDT |
424,836.2677 REVV |
0.0706 USDT |
0.0665 USDT |
0.0743 USDT |
0.0712 USDT |
| 2021-01-25 |
0.0719 USDT |
753,129.6052 REVV |
0.0736 USDT |
0.0676 USDT |
0.0755 USDT |
0.0706 USDT |
| 2021-01-24 |
0.0705 USDT |
1,026,109.9664 REVV |
0.0710 USDT |
0.0640 USDT |
0.0783 USDT |
0.0739 USDT |
| 2021-01-23 |
0.0717 USDT |
624,874.6624 REVV |
0.0703 USDT |
0.0675 USDT |
0.0780 USDT |
0.0716 USDT |
| 2021-01-22 |
0.0654 USDT |
512,617.4808 REVV |
0.0649 USDT |
0.0620 USDT |
0.0711 USDT |
0.0701 USDT |
| 2021-01-21 |
0.0678 USDT |
1,592,079.8794 REVV |
0.0661 USDT |
0.0623 USDT |
0.0850 USDT |
0.0648 USDT |
| 2021-01-20 |
0.0653 USDT |
875,219.2018 REVV |
0.0669 USDT |
0.0618 USDT |
0.0685 USDT |
0.0663 USDT |
| 2021-01-19 |
0.0659 USDT |
590,238.8136 REVV |
0.0690 USDT |
0.0630 USDT |
0.0695 USDT |
0.0676 USDT |
| 2021-01-18 |
0.0621 USDT |
1,748,959.5226 REVV |
0.0625 USDT |
0.0570 USDT |
0.0690 USDT |
0.0690 USDT |
| 2021-01-17 |
0.0635 USDT |
625,288.5236 REVV |
0.0658 USDT |
0.0610 USDT |
0.0669 USDT |
0.0623 USDT |
| 2021-01-16 |
0.0672 USDT |
1,042,401.6109 REVV |
0.0671 USDT |
0.0640 USDT |
0.0696 USDT |
0.0660 USDT |
| 2021-01-15 |
0.0650 USDT |
1,538,240.7809 REVV |
0.0662 USDT |
0.0625 USDT |
0.0680 USDT |
0.0670 USDT |
| 2021-01-14 |
0.0635 USDT |
2,019,012.0562 REVV |
0.0579 USDT |
0.0579 USDT |
0.0680 USDT |
0.0656 USDT |
| 2021-01-13 |
0.0507 USDT |
604,052.0601 REVV |
0.0477 USDT |
0.0463 USDT |
0.0580 USDT |
0.0577 USDT |
| 2021-01-12 |
0.0503 USDT |
385,748.0942 REVV |
0.0505 USDT |
0.0476 USDT |
0.0530 USDT |
0.0477 USDT |
| 2021-01-11 |
0.0510 USDT |
1,445,476.2031 REVV |
0.0551 USDT |
0.0472 USDT |
0.0551 USDT |
0.0507 USDT |
| 2021-01-10 |
0.0558 USDT |
1,108,893.9253 REVV |
0.0582 USDT |
0.0541 USDT |
0.0600 USDT |
0.0551 USDT |
| 2021-01-09 |
0.0586 USDT |
1,185,289.4995 REVV |
0.0596 USDT |
0.0559 USDT |
0.0610 USDT |
0.0585 USDT |
| 2021-01-08 |
0.0582 USDT |
1,788,042.1559 REVV |
0.0553 USDT |
0.0533 USDT |
0.0650 USDT |
0.0596 USDT |
| 2021-01-07 |
0.0583 USDT |
2,269,139.5449 REVV |
0.0578 USDT |
0.0542 USDT |
0.0658 USDT |
0.0553 USDT |