Identifier on Kucoin: REVV-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-12-11 |
0.0198 USDT |
1,676,154.6493 REVV |
0.0212 USDT |
0.0186 USDT |
0.0214 USDT |
0.0188 USDT |
| 2023-12-10 |
0.0219 USDT |
1,740,023.4231 REVV |
0.0212 USDT |
0.0209 USDT |
0.0242 USDT |
0.0212 USDT |
| 2023-12-09 |
0.0214 USDT |
2,007,537.8663 REVV |
0.0208 USDT |
0.0206 USDT |
0.0220 USDT |
0.0210 USDT |
| 2023-12-08 |
0.0209 USDT |
3,345,175.8866 REVV |
0.0212 USDT |
0.0195 USDT |
0.0230 USDT |
0.0205 USDT |
| 2023-12-07 |
0.0200 USDT |
5,386,315.7118 REVV |
0.0186 USDT |
0.0178 USDT |
0.0235 USDT |
0.0205 USDT |
| 2023-12-06 |
0.0195 USDT |
1,905,017.4786 REVV |
0.0202 USDT |
0.0187 USDT |
0.0207 USDT |
0.0191 USDT |
| 2023-12-05 |
0.0194 USDT |
2,822,472.9739 REVV |
0.0190 USDT |
0.0182 USDT |
0.0216 USDT |
0.0198 USDT |
| 2023-12-04 |
0.0195 USDT |
2,510,473.6478 REVV |
0.0195 USDT |
0.0187 USDT |
0.0202 USDT |
0.0188 USDT |
| 2023-12-03 |
0.0199 USDT |
2,847,941.0447 REVV |
0.0208 USDT |
0.0183 USDT |
0.0213 USDT |
0.0195 USDT |
| 2023-12-02 |
0.0205 USDT |
4,311,454.8937 REVV |
0.0213 USDT |
0.0197 USDT |
0.0216 USDT |
0.0205 USDT |
| 2023-12-01 |
0.0221 USDT |
8,430,771.7842 REVV |
0.0247 USDT |
0.0194 USDT |
0.0250 USDT |
0.0215 USDT |
| 2023-11-30 |
0.0251 USDT |
3,420,869.1578 REVV |
0.0273 USDT |
0.0232 USDT |
0.0276 USDT |
0.0248 USDT |
| 2023-11-29 |
0.0295 USDT |
11,203,707.9725 REVV |
0.0257 USDT |
0.0251 USDT |
0.0336 USDT |
0.0274 USDT |
| 2023-11-28 |
0.0241 USDT |
20,436,072.0739 REVV |
0.0212 USDT |
0.0197 USDT |
0.0282 USDT |
0.0255 USDT |
| 2023-11-27 |
0.0191 USDT |
23,404,273.0809 REVV |
0.0153 USDT |
0.0146 USDT |
0.0244 USDT |
0.0207 USDT |
| 2023-11-26 |
0.0144 USDT |
10,886,541.8948 REVV |
0.0142 USDT |
0.0139 USDT |
0.0152 USDT |
0.0149 USDT |
| 2023-11-25 |
0.0134 USDT |
16,410,550.1225 REVV |
0.0116 USDT |
0.0115 USDT |
0.0153 USDT |
0.0145 USDT |
| 2023-11-24 |
0.0119 USDT |
3,228,123.7584 REVV |
0.0117 USDT |
0.0116 USDT |
0.0131 USDT |
0.0118 USDT |
| 2023-11-23 |
0.0118 USDT |
1,474,661.4265 REVV |
0.0121 USDT |
0.0113 USDT |
0.0126 USDT |
0.0118 USDT |
| 2023-11-22 |
0.0119 USDT |
2,325,472.2395 REVV |
0.0123 USDT |
0.0116 USDT |
0.0125 USDT |
0.0121 USDT |
| 2023-11-21 |
0.0128 USDT |
10,873,673.0518 REVV |
0.0131 USDT |
0.0124 USDT |
0.0140 USDT |
0.0126 USDT |
| 2023-11-20 |
0.0131 USDT |
7,524,492.2663 REVV |
0.0130 USDT |
0.0127 USDT |
0.0135 USDT |
0.0131 USDT |
| 2023-11-19 |
0.0131 USDT |
1,175,885.9236 REVV |
0.0128 USDT |
0.0127 USDT |
0.0144 USDT |
0.0129 USDT |
| 2023-11-18 |
0.0130 USDT |
2,621,205.6287 REVV |
0.0134 USDT |
0.0123 USDT |
0.0146 USDT |
0.0128 USDT |
| 2023-11-17 |
0.0138 USDT |
2,433,748.3636 REVV |
0.0133 USDT |
0.0127 USDT |
0.0152 USDT |
0.0130 USDT |
| 2023-11-16 |
0.0144 USDT |
740,529.8548 REVV |
0.0150 USDT |
0.0135 USDT |
0.0151 USDT |
0.0137 USDT |
| 2023-11-15 |
0.0139 USDT |
5,948,882.3412 REVV |
0.0133 USDT |
0.0131 USDT |
0.0151 USDT |
0.0151 USDT |
| 2023-11-14 |
0.0142 USDT |
8,353,343.0191 REVV |
0.0148 USDT |
0.0130 USDT |
0.0150 USDT |
0.0131 USDT |
| 2023-11-13 |
0.0163 USDT |
7,417,291.1107 REVV |
0.0159 USDT |
0.0158 USDT |
0.0171 USDT |
0.0159 USDT |
| 2023-11-12 |
0.0163 USDT |
17,326,901.3126 REVV |
0.0123 USDT |
0.0118 USDT |
0.0198 USDT |
0.0157 USDT |
| 2023-11-11 |
0.0123 USDT |
11,474,992.4597 REVV |
0.0121 USDT |
0.0117 USDT |
0.0135 USDT |
0.0122 USDT |
| 2023-11-10 |
0.0113 USDT |
13,035,121.0803 REVV |
0.0116 USDT |
0.0105 USDT |
0.0129 USDT |
0.0114 USDT |
| 2023-11-09 |
0.0111 USDT |
10,076,914.7679 REVV |
0.0097 USDT |
0.0097 USDT |
0.0136 USDT |
0.0115 USDT |
| 2023-11-08 |
0.0094 USDT |
1,531,559.7218 REVV |
0.0091 USDT |
0.0090 USDT |
0.0097 USDT |
0.0097 USDT |
| 2023-11-07 |
0.0091 USDT |
14,553,079.1167 REVV |
0.0093 USDT |
0.0087 USDT |
0.0096 USDT |
0.0091 USDT |
| 2023-11-06 |
0.0092 USDT |
7,934,935.2514 REVV |
0.0095 USDT |
0.0089 USDT |
0.0098 USDT |
0.0093 USDT |
| 2023-11-05 |
0.0091 USDT |
4,220,335.7173 REVV |
0.0089 USDT |
0.0086 USDT |
0.0095 USDT |
0.0087 USDT |
| 2023-11-04 |
0.0083 USDT |
2,144,501.7693 REVV |
0.0080 USDT |
0.0080 USDT |
0.0089 USDT |
0.0086 USDT |
| 2023-11-03 |
0.0080 USDT |
10,762,747.0652 REVV |
0.0080 USDT |
0.0078 USDT |
0.0081 USDT |
0.0080 USDT |
| 2023-11-02 |
0.0080 USDT |
15,754,037.6271 REVV |
0.0077 USDT |
0.0077 USDT |
0.0090 USDT |
0.0080 USDT |
| 2023-11-01 |
0.0076 USDT |
13,456,049.0953 REVV |
0.0077 USDT |
0.0073 USDT |
0.0079 USDT |
0.0079 USDT |
| 2023-10-31 |
0.0078 USDT |
440,774.1779 REVV |
0.0082 USDT |
0.0076 USDT |
0.0082 USDT |
0.0077 USDT |
| 2023-10-30 |
0.0081 USDT |
514,142.9904 REVV |
0.0078 USDT |
0.0078 USDT |
0.0085 USDT |
0.0082 USDT |
| 2023-10-29 |
0.0079 USDT |
1,262,767.3833 REVV |
0.0076 USDT |
0.0075 USDT |
0.0087 USDT |
0.0078 USDT |
| 2023-10-28 |
0.0074 USDT |
326,351.3213 REVV |
0.0073 USDT |
0.0072 USDT |
0.0076 USDT |
0.0076 USDT |
| 2023-10-27 |
0.0075 USDT |
515,708.1466 REVV |
0.0074 USDT |
0.0072 USDT |
0.0076 USDT |
0.0074 USDT |
| 2023-10-26 |
0.0076 USDT |
1,538,163.9574 REVV |
0.0076 USDT |
0.0071 USDT |
0.0085 USDT |
0.0073 USDT |
| 2023-10-25 |
0.0076 USDT |
685,693.8471 REVV |
0.0073 USDT |
0.0073 USDT |
0.0080 USDT |
0.0076 USDT |
| 2023-10-24 |
0.0072 USDT |
466,864.3410 REVV |
0.0071 USDT |
0.0070 USDT |
0.0075 USDT |
0.0073 USDT |
| 2023-10-23 |
0.0071 USDT |
651,372.9838 REVV |
0.0070 USDT |
0.0069 USDT |
0.0072 USDT |
0.0071 USDT |