Identifier on Kucoin: REVV-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-04-21 |
0.0133 USDT |
3,401,412.9524 REVV |
0.0126 USDT |
0.0126 USDT |
0.0149 USDT |
0.0131 USDT |
| 2024-04-20 |
0.0125 USDT |
885,869.3689 REVV |
0.0124 USDT |
0.0120 USDT |
0.0133 USDT |
0.0127 USDT |
| 2024-04-19 |
0.0127 USDT |
1,898,357.5204 REVV |
0.0127 USDT |
0.0119 USDT |
0.0138 USDT |
0.0123 USDT |
| 2024-04-18 |
0.0122 USDT |
1,853,319.6547 REVV |
0.0114 USDT |
0.0112 USDT |
0.0143 USDT |
0.0124 USDT |
| 2024-04-17 |
0.0118 USDT |
415,741.6554 REVV |
0.0119 USDT |
0.0113 USDT |
0.0120 USDT |
0.0118 USDT |
| 2024-04-16 |
0.0119 USDT |
611,744.1143 REVV |
0.0121 USDT |
0.0115 USDT |
0.0123 USDT |
0.0118 USDT |
| 2024-04-15 |
0.0125 USDT |
1,498,865.9856 REVV |
0.0125 USDT |
0.0115 USDT |
0.0137 USDT |
0.0121 USDT |
| 2024-04-14 |
0.0119 USDT |
1,691,921.3700 REVV |
0.0118 USDT |
0.0114 USDT |
0.0124 USDT |
0.0119 USDT |
| 2024-04-13 |
0.0124 USDT |
2,837,286.6954 REVV |
0.0136 USDT |
0.0106 USDT |
0.0145 USDT |
0.0114 USDT |
| 2024-04-12 |
0.0144 USDT |
1,974,532.8629 REVV |
0.0147 USDT |
0.0131 USDT |
0.0152 USDT |
0.0135 USDT |
| 2024-04-11 |
0.0147 USDT |
959,699.9761 REVV |
0.0146 USDT |
0.0145 USDT |
0.0149 USDT |
0.0147 USDT |
| 2024-04-10 |
0.0146 USDT |
841,368.0980 REVV |
0.0151 USDT |
0.0141 USDT |
0.0152 USDT |
0.0145 USDT |
| 2024-04-09 |
0.0157 USDT |
1,738,541.7124 REVV |
0.0162 USDT |
0.0149 USDT |
0.0163 USDT |
0.0152 USDT |
| 2024-04-08 |
0.0155 USDT |
10,726,628.5846 REVV |
0.0150 USDT |
0.0148 USDT |
0.0163 USDT |
0.0162 USDT |
| 2024-04-07 |
0.0150 USDT |
11,586,822.9918 REVV |
0.0151 USDT |
0.0147 USDT |
0.0152 USDT |
0.0150 USDT |
| 2024-04-06 |
0.0149 USDT |
8,959,951.8168 REVV |
0.0147 USDT |
0.0146 USDT |
0.0153 USDT |
0.0147 USDT |
| 2024-04-05 |
0.0144 USDT |
11,520,052.4711 REVV |
0.0142 USDT |
0.0138 USDT |
0.0148 USDT |
0.0147 USDT |
| 2024-04-04 |
0.0140 USDT |
9,318,585.8037 REVV |
0.0138 USDT |
0.0135 USDT |
0.0154 USDT |
0.0145 USDT |
| 2024-04-03 |
0.0144 USDT |
7,870,655.3443 REVV |
0.0146 USDT |
0.0142 USDT |
0.0146 USDT |
0.0142 USDT |
| 2024-04-02 |
0.0147 USDT |
7,969,487.3295 REVV |
0.0152 USDT |
0.0143 USDT |
0.0154 USDT |
0.0146 USDT |
| 2024-04-01 |
0.0157 USDT |
7,302,339.7611 REVV |
0.0166 USDT |
0.0151 USDT |
0.0166 USDT |
0.0154 USDT |
| 2024-03-31 |
0.0162 USDT |
8,747,674.9641 REVV |
0.0160 USDT |
0.0158 USDT |
0.0182 USDT |
0.0166 USDT |
| 2024-03-30 |
0.0165 USDT |
8,854,391.7380 REVV |
0.0163 USDT |
0.0158 USDT |
0.0176 USDT |
0.0163 USDT |
| 2024-03-29 |
0.0177 USDT |
14,461,177.1138 REVV |
0.0164 USDT |
0.0158 USDT |
0.0198 USDT |
0.0162 USDT |
| 2024-03-28 |
0.0155 USDT |
8,716,191.1368 REVV |
0.0148 USDT |
0.0148 USDT |
0.0165 USDT |
0.0162 USDT |
| 2024-03-27 |
0.0150 USDT |
9,569,258.9760 REVV |
0.0152 USDT |
0.0145 USDT |
0.0162 USDT |
0.0147 USDT |
| 2024-03-26 |
0.0159 USDT |
10,777,746.1666 REVV |
0.0161 USDT |
0.0142 USDT |
0.0171 USDT |
0.0155 USDT |
| 2024-03-25 |
0.0157 USDT |
7,891,396.3900 REVV |
0.0151 USDT |
0.0150 USDT |
0.0170 USDT |
0.0162 USDT |
| 2024-03-24 |
0.0150 USDT |
6,897,635.7155 REVV |
0.0151 USDT |
0.0147 USDT |
0.0152 USDT |
0.0151 USDT |
| 2024-03-23 |
0.0151 USDT |
7,058,316.0636 REVV |
0.0150 USDT |
0.0149 USDT |
0.0154 USDT |
0.0150 USDT |
| 2024-03-22 |
0.0153 USDT |
8,279,926.1835 REVV |
0.0154 USDT |
0.0147 USDT |
0.0161 USDT |
0.0149 USDT |
| 2024-03-21 |
0.0156 USDT |
7,739,238.6384 REVV |
0.0159 USDT |
0.0151 USDT |
0.0163 USDT |
0.0156 USDT |
| 2024-03-20 |
0.0151 USDT |
1,784,550.7339 REVV |
0.0148 USDT |
0.0144 USDT |
0.0163 USDT |
0.0157 USDT |
| 2024-03-19 |
0.0154 USDT |
3,020,242.2525 REVV |
0.0165 USDT |
0.0148 USDT |
0.0165 USDT |
0.0150 USDT |
| 2024-03-18 |
0.0171 USDT |
1,840,530.7875 REVV |
0.0172 USDT |
0.0162 USDT |
0.0181 USDT |
0.0164 USDT |
| 2024-03-17 |
0.0169 USDT |
2,131,633.4479 REVV |
0.0165 USDT |
0.0161 USDT |
0.0179 USDT |
0.0173 USDT |
| 2024-03-16 |
0.0179 USDT |
1,518,033.7059 REVV |
0.0182 USDT |
0.0168 USDT |
0.0187 USDT |
0.0169 USDT |
| 2024-03-15 |
0.0185 USDT |
1,853,183.7478 REVV |
0.0198 USDT |
0.0177 USDT |
0.0201 USDT |
0.0181 USDT |
| 2024-03-14 |
0.0200 USDT |
1,975,676.1987 REVV |
0.0207 USDT |
0.0192 USDT |
0.0210 USDT |
0.0195 USDT |
| 2024-03-13 |
0.0215 USDT |
2,346,425.9706 REVV |
0.0223 USDT |
0.0204 USDT |
0.0224 USDT |
0.0206 USDT |
| 2024-03-12 |
0.0242 USDT |
5,931,853.9231 REVV |
0.0243 USDT |
0.0210 USDT |
0.0270 USDT |
0.0221 USDT |
| 2024-03-11 |
0.0231 USDT |
10,724,120.9391 REVV |
0.0185 USDT |
0.0180 USDT |
0.0271 USDT |
0.0238 USDT |
| 2024-03-10 |
0.0188 USDT |
3,457,810.3715 REVV |
0.0183 USDT |
0.0181 USDT |
0.0197 USDT |
0.0186 USDT |
| 2024-03-09 |
0.0179 USDT |
2,573,464.9764 REVV |
0.0171 USDT |
0.0170 USDT |
0.0188 USDT |
0.0183 USDT |
| 2024-03-08 |
0.0173 USDT |
1,813,387.9216 REVV |
0.0175 USDT |
0.0168 USDT |
0.0177 USDT |
0.0170 USDT |
| 2024-03-07 |
0.0182 USDT |
4,762,923.6177 REVV |
0.0189 USDT |
0.0169 USDT |
0.0194 USDT |
0.0175 USDT |
| 2024-03-06 |
0.0186 USDT |
6,324,100.7578 REVV |
0.0188 USDT |
0.0172 USDT |
0.0205 USDT |
0.0186 USDT |
| 2024-03-05 |
0.0181 USDT |
13,107,010.0604 REVV |
0.0157 USDT |
0.0150 USDT |
0.0220 USDT |
0.0190 USDT |
| 2024-03-04 |
0.0161 USDT |
3,267,788.3741 REVV |
0.0158 USDT |
0.0150 USDT |
0.0199 USDT |
0.0158 USDT |
| 2024-03-03 |
0.0157 USDT |
4,020,258.7984 REVV |
0.0154 USDT |
0.0145 USDT |
0.0183 USDT |
0.0157 USDT |