Identifier on Kucoin: REVV-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-01-30 |
0.0115 USDT |
1,837,491.6690 REVV |
0.0116 USDT |
0.0110 USDT |
0.0119 USDT |
0.0113 USDT |
| 2024-01-29 |
0.0117 USDT |
7,402,748.8655 REVV |
0.0107 USDT |
0.0106 USDT |
0.0123 USDT |
0.0120 USDT |
| 2024-01-28 |
0.0111 USDT |
2,178,400.8783 REVV |
0.0108 USDT |
0.0106 USDT |
0.0123 USDT |
0.0106 USDT |
| 2024-01-27 |
0.0108 USDT |
1,059,795.2992 REVV |
0.0106 USDT |
0.0105 USDT |
0.0117 USDT |
0.0107 USDT |
| 2024-01-26 |
0.0104 USDT |
3,199,680.6282 REVV |
0.0104 USDT |
0.0102 USDT |
0.0106 USDT |
0.0106 USDT |
| 2024-01-25 |
0.0107 USDT |
7,706,220.3112 REVV |
0.0111 USDT |
0.0102 USDT |
0.0115 USDT |
0.0104 USDT |
| 2024-01-24 |
0.0114 USDT |
857,675.9818 REVV |
0.0116 USDT |
0.0110 USDT |
0.0119 USDT |
0.0110 USDT |
| 2024-01-23 |
0.0118 USDT |
4,774,399.0972 REVV |
0.0112 USDT |
0.0109 USDT |
0.0128 USDT |
0.0114 USDT |
| 2024-01-22 |
0.0114 USDT |
4,058,309.2314 REVV |
0.0117 USDT |
0.0103 USDT |
0.0128 USDT |
0.0118 USDT |
| 2024-01-21 |
0.0119 USDT |
277,565.8561 REVV |
0.0120 USDT |
0.0118 USDT |
0.0121 USDT |
0.0118 USDT |
| 2024-01-20 |
0.0121 USDT |
765,851.4772 REVV |
0.0123 USDT |
0.0119 USDT |
0.0125 USDT |
0.0119 USDT |
| 2024-01-19 |
0.0123 USDT |
934,917.0733 REVV |
0.0123 USDT |
0.0121 USDT |
0.0127 USDT |
0.0124 USDT |
| 2024-01-18 |
0.0130 USDT |
1,054,161.3971 REVV |
0.0130 USDT |
0.0122 USDT |
0.0132 USDT |
0.0122 USDT |
| 2024-01-17 |
0.0136 USDT |
1,614,286.0673 REVV |
0.0135 USDT |
0.0130 USDT |
0.0142 USDT |
0.0131 USDT |
| 2024-01-16 |
0.0136 USDT |
195,662.0712 REVV |
0.0138 USDT |
0.0135 USDT |
0.0138 USDT |
0.0137 USDT |
| 2024-01-15 |
0.0139 USDT |
2,348,761.9595 REVV |
0.0140 USDT |
0.0134 USDT |
0.0151 USDT |
0.0138 USDT |
| 2024-01-14 |
0.0143 USDT |
662,590.9854 REVV |
0.0143 USDT |
0.0140 USDT |
0.0147 USDT |
0.0140 USDT |
| 2024-01-13 |
0.0147 USDT |
1,462,581.6227 REVV |
0.0146 USDT |
0.0143 USDT |
0.0157 USDT |
0.0144 USDT |
| 2024-01-12 |
0.0152 USDT |
1,718,899.7629 REVV |
0.0154 USDT |
0.0145 USDT |
0.0160 USDT |
0.0146 USDT |
| 2024-01-11 |
0.0158 USDT |
4,978,785.4359 REVV |
0.0152 USDT |
0.0145 USDT |
0.0192 USDT |
0.0154 USDT |
| 2024-01-10 |
0.0150 USDT |
1,988,006.3622 REVV |
0.0156 USDT |
0.0145 USDT |
0.0156 USDT |
0.0154 USDT |
| 2024-01-09 |
0.0161 USDT |
12,411,085.7230 REVV |
0.0132 USDT |
0.0130 USDT |
0.0229 USDT |
0.0155 USDT |
| 2024-01-08 |
0.0128 USDT |
1,064,953.8338 REVV |
0.0131 USDT |
0.0120 USDT |
0.0135 USDT |
0.0132 USDT |
| 2024-01-07 |
0.0138 USDT |
748,680.2178 REVV |
0.0135 USDT |
0.0133 USDT |
0.0142 USDT |
0.0134 USDT |
| 2024-01-06 |
0.0136 USDT |
1,124,718.0542 REVV |
0.0138 USDT |
0.0130 USDT |
0.0142 USDT |
0.0135 USDT |
| 2024-01-05 |
0.0142 USDT |
1,001,082.9072 REVV |
0.0144 USDT |
0.0134 USDT |
0.0145 USDT |
0.0136 USDT |
| 2024-01-04 |
0.0139 USDT |
886,199.7865 REVV |
0.0139 USDT |
0.0136 USDT |
0.0153 USDT |
0.0140 USDT |
| 2024-01-03 |
0.0148 USDT |
2,137,917.9081 REVV |
0.0160 USDT |
0.0140 USDT |
0.0165 USDT |
0.0140 USDT |
| 2024-01-02 |
0.0165 USDT |
3,212,580.7081 REVV |
0.0157 USDT |
0.0155 USDT |
0.0181 USDT |
0.0160 USDT |
| 2024-01-01 |
0.0156 USDT |
2,184,629.3693 REVV |
0.0156 USDT |
0.0149 USDT |
0.0163 USDT |
0.0158 USDT |
| 2023-12-31 |
0.0159 USDT |
3,056,903.3513 REVV |
0.0158 USDT |
0.0150 USDT |
0.0182 USDT |
0.0158 USDT |
| 2023-12-30 |
0.0156 USDT |
6,693,848.2529 REVV |
0.0143 USDT |
0.0142 USDT |
0.0169 USDT |
0.0158 USDT |
| 2023-12-29 |
0.0150 USDT |
988,654.5981 REVV |
0.0155 USDT |
0.0143 USDT |
0.0157 USDT |
0.0144 USDT |
| 2023-12-28 |
0.0161 USDT |
915,868.1600 REVV |
0.0162 USDT |
0.0155 USDT |
0.0165 USDT |
0.0156 USDT |
| 2023-12-27 |
0.0167 USDT |
2,942,956.2660 REVV |
0.0164 USDT |
0.0159 USDT |
0.0180 USDT |
0.0161 USDT |
| 2023-12-26 |
0.0164 USDT |
1,599,566.5787 REVV |
0.0166 USDT |
0.0156 USDT |
0.0172 USDT |
0.0161 USDT |
| 2023-12-25 |
0.0163 USDT |
2,154,562.0429 REVV |
0.0152 USDT |
0.0151 USDT |
0.0174 USDT |
0.0163 USDT |
| 2023-12-24 |
0.0154 USDT |
1,813,622.6516 REVV |
0.0157 USDT |
0.0148 USDT |
0.0161 USDT |
0.0152 USDT |
| 2023-12-23 |
0.0155 USDT |
616,548.3605 REVV |
0.0154 USDT |
0.0151 USDT |
0.0160 USDT |
0.0155 USDT |
| 2023-12-22 |
0.0155 USDT |
1,412,462.7796 REVV |
0.0155 USDT |
0.0150 USDT |
0.0160 USDT |
0.0155 USDT |
| 2023-12-21 |
0.0154 USDT |
1,777,219.1653 REVV |
0.0150 USDT |
0.0147 USDT |
0.0162 USDT |
0.0153 USDT |
| 2023-12-20 |
0.0148 USDT |
1,919,046.9092 REVV |
0.0149 USDT |
0.0144 USDT |
0.0155 USDT |
0.0147 USDT |
| 2023-12-19 |
0.0155 USDT |
1,327,113.1435 REVV |
0.0155 USDT |
0.0151 USDT |
0.0160 USDT |
0.0152 USDT |
| 2023-12-18 |
0.0156 USDT |
2,268,352.0016 REVV |
0.0173 USDT |
0.0149 USDT |
0.0173 USDT |
0.0156 USDT |
| 2023-12-17 |
0.0175 USDT |
1,747,107.7168 REVV |
0.0179 USDT |
0.0163 USDT |
0.0197 USDT |
0.0175 USDT |
| 2023-12-16 |
0.0179 USDT |
1,570,515.0679 REVV |
0.0183 USDT |
0.0176 USDT |
0.0184 USDT |
0.0179 USDT |
| 2023-12-15 |
0.0184 USDT |
1,639,623.9396 REVV |
0.0188 USDT |
0.0176 USDT |
0.0199 USDT |
0.0184 USDT |
| 2023-12-14 |
0.0185 USDT |
821,034.2957 REVV |
0.0184 USDT |
0.0180 USDT |
0.0203 USDT |
0.0187 USDT |
| 2023-12-13 |
0.0182 USDT |
889,841.7103 REVV |
0.0186 USDT |
0.0178 USDT |
0.0187 USDT |
0.0183 USDT |
| 2023-12-12 |
0.0188 USDT |
727,000.1186 REVV |
0.0189 USDT |
0.0181 USDT |
0.0192 USDT |
0.0183 USDT |