Identifier on Kucoin: REVV-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-03-03 |
0.0157 USDT |
4,020,258.7984 REVV |
0.0154 USDT |
0.0145 USDT |
0.0183 USDT |
0.0157 USDT |
| 2024-03-02 |
0.0147 USDT |
1,420,357.2714 REVV |
0.0144 USDT |
0.0141 USDT |
0.0154 USDT |
0.0152 USDT |
| 2024-03-01 |
0.0144 USDT |
1,959,252.5641 REVV |
0.0148 USDT |
0.0141 USDT |
0.0148 USDT |
0.0143 USDT |
| 2024-02-29 |
0.0154 USDT |
2,322,809.3176 REVV |
0.0152 USDT |
0.0145 USDT |
0.0160 USDT |
0.0145 USDT |
| 2024-02-28 |
0.0153 USDT |
11,196,092.9806 REVV |
0.0142 USDT |
0.0141 USDT |
0.0180 USDT |
0.0151 USDT |
| 2024-02-27 |
0.0127 USDT |
3,878,458.2697 REVV |
0.0121 USDT |
0.0121 USDT |
0.0143 USDT |
0.0134 USDT |
| 2024-02-26 |
0.0122 USDT |
2,225,875.8289 REVV |
0.0116 USDT |
0.0115 USDT |
0.0130 USDT |
0.0122 USDT |
| 2024-02-25 |
0.0118 USDT |
1,884,085.0896 REVV |
0.0123 USDT |
0.0115 USDT |
0.0124 USDT |
0.0115 USDT |
| 2024-02-24 |
0.0122 USDT |
1,197,278.1510 REVV |
0.0120 USDT |
0.0119 USDT |
0.0127 USDT |
0.0123 USDT |
| 2024-02-23 |
0.0122 USDT |
809,933.8134 REVV |
0.0125 USDT |
0.0119 USDT |
0.0125 USDT |
0.0121 USDT |
| 2024-02-22 |
0.0125 USDT |
725,017.6507 REVV |
0.0124 USDT |
0.0122 USDT |
0.0128 USDT |
0.0125 USDT |
| 2024-02-21 |
0.0128 USDT |
8,397,729.8262 REVV |
0.0131 USDT |
0.0119 USDT |
0.0132 USDT |
0.0123 USDT |
| 2024-02-20 |
0.0131 USDT |
7,999,555.8448 REVV |
0.0133 USDT |
0.0130 USDT |
0.0134 USDT |
0.0131 USDT |
| 2024-02-19 |
0.0133 USDT |
11,169,284.7361 REVV |
0.0137 USDT |
0.0130 USDT |
0.0144 USDT |
0.0132 USDT |
| 2024-02-18 |
0.0137 USDT |
8,987,657.5077 REVV |
0.0137 USDT |
0.0133 USDT |
0.0142 USDT |
0.0136 USDT |
| 2024-02-17 |
0.0135 USDT |
9,800,072.6232 REVV |
0.0137 USDT |
0.0131 USDT |
0.0144 USDT |
0.0136 USDT |
| 2024-02-16 |
0.0134 USDT |
10,632,556.5719 REVV |
0.0132 USDT |
0.0130 USDT |
0.0144 USDT |
0.0139 USDT |
| 2024-02-15 |
0.0129 USDT |
8,144,348.8196 REVV |
0.0125 USDT |
0.0124 USDT |
0.0136 USDT |
0.0130 USDT |
| 2024-02-14 |
0.0122 USDT |
8,775,628.8489 REVV |
0.0118 USDT |
0.0117 USDT |
0.0130 USDT |
0.0124 USDT |
| 2024-02-13 |
0.0118 USDT |
10,623,990.5924 REVV |
0.0120 USDT |
0.0114 USDT |
0.0130 USDT |
0.0120 USDT |
| 2024-02-12 |
0.0114 USDT |
9,904,450.5706 REVV |
0.0113 USDT |
0.0111 USDT |
0.0121 USDT |
0.0120 USDT |
| 2024-02-11 |
0.0112 USDT |
8,915,509.9340 REVV |
0.0110 USDT |
0.0108 USDT |
0.0114 USDT |
0.0113 USDT |
| 2024-02-10 |
0.0109 USDT |
12,161,460.9542 REVV |
0.0109 USDT |
0.0106 USDT |
0.0115 USDT |
0.0111 USDT |
| 2024-02-09 |
0.0107 USDT |
11,976,642.6539 REVV |
0.0101 USDT |
0.0101 USDT |
0.0115 USDT |
0.0110 USDT |
| 2024-02-08 |
0.0104 USDT |
9,580,585.7263 REVV |
0.0105 USDT |
0.0100 USDT |
0.0112 USDT |
0.0101 USDT |
| 2024-02-07 |
0.0103 USDT |
8,219,077.6109 REVV |
0.0106 USDT |
0.0101 USDT |
0.0106 USDT |
0.0102 USDT |
| 2024-02-06 |
0.0105 USDT |
454,099.9154 REVV |
0.0107 USDT |
0.0103 USDT |
0.0108 USDT |
0.0105 USDT |
| 2024-02-05 |
0.0110 USDT |
1,257,990.5835 REVV |
0.0113 USDT |
0.0106 USDT |
0.0118 USDT |
0.0107 USDT |
| 2024-02-04 |
0.0113 USDT |
437,270.4795 REVV |
0.0113 USDT |
0.0109 USDT |
0.0115 USDT |
0.0113 USDT |
| 2024-02-03 |
0.0113 USDT |
729,654.5666 REVV |
0.0115 USDT |
0.0110 USDT |
0.0116 USDT |
0.0112 USDT |
| 2024-02-02 |
0.0115 USDT |
1,278,565.7070 REVV |
0.0113 USDT |
0.0111 USDT |
0.0119 USDT |
0.0115 USDT |
| 2024-02-01 |
0.0108 USDT |
1,510,638.9278 REVV |
0.0106 USDT |
0.0100 USDT |
0.0116 USDT |
0.0113 USDT |
| 2024-01-31 |
0.0109 USDT |
1,822,764.8731 REVV |
0.0112 USDT |
0.0106 USDT |
0.0114 USDT |
0.0107 USDT |
| 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 |