Identifier on Kucoin: REVU-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-05-05 |
0.0176 USDT |
920,806.7217 |
0.0180 USDT |
0.0173 USDT |
0.0180 USDT |
0.0176 USDT |
| 2024-05-04 |
0.0177 USDT |
2,874,582.7313 |
0.0168 USDT |
0.0167 USDT |
0.0182 USDT |
0.0178 USDT |
| 2024-05-03 |
0.0161 USDT |
2,782,869.6364 |
0.0159 USDT |
0.0156 USDT |
0.0167 USDT |
0.0166 USDT |
| 2024-05-02 |
0.0151 USDT |
2,974,820.4197 |
0.0148 USDT |
0.0142 USDT |
0.0162 USDT |
0.0157 USDT |
| 2024-05-01 |
0.0148 USDT |
3,448,017.7981 |
0.0154 USDT |
0.0137 USDT |
0.0154 USDT |
0.0148 USDT |
| 2024-04-30 |
0.0173 USDT |
7,962,047.7827 |
0.0181 USDT |
0.0148 USDT |
0.0181 USDT |
0.0152 USDT |
| 2024-04-29 |
0.0184 USDT |
6,522,609.6863 |
0.0199 USDT |
0.0171 USDT |
0.0199 USDT |
0.0178 USDT |
| 2024-04-28 |
0.0198 USDT |
8,506,595.0967 |
0.0199 USDT |
0.0197 USDT |
0.0200 USDT |
0.0199 USDT |
| 2024-04-27 |
0.0200 USDT |
3,203,377.1993 |
0.0224 USDT |
0.0182 USDT |
0.0224 USDT |
0.0199 USDT |
| 2024-04-26 |
0.0230 USDT |
5,060,970.0192 |
0.0232 USDT |
0.0222 USDT |
0.0248 USDT |
0.0223 USDT |
| 2024-04-25 |
0.0224 USDT |
6,155,465.0513 |
0.0214 USDT |
0.0212 USDT |
0.0259 USDT |
0.0232 USDT |
| 2024-04-24 |
0.0221 USDT |
4,199,664.8748 |
0.0222 USDT |
0.0214 USDT |
0.0226 USDT |
0.0216 USDT |
| 2024-04-23 |
0.0239 USDT |
6,113,826.8242 |
0.0251 USDT |
0.0225 USDT |
0.0251 USDT |
0.0225 USDT |
| 2024-04-22 |
0.0230 USDT |
8,107,090.9023 |
0.0231 USDT |
0.0227 USDT |
0.0239 USDT |
0.0238 USDT |
| 2024-04-21 |
0.0238 USDT |
5,494,291.6681 |
0.0238 USDT |
0.0226 USDT |
0.0246 USDT |
0.0230 USDT |
| 2024-04-20 |
0.0248 USDT |
6,974,289.9584 |
0.0235 USDT |
0.0229 USDT |
0.0270 USDT |
0.0241 USDT |
| 2024-04-19 |
0.0190 USDT |
8,492,741.3887 |
0.0188 USDT |
0.0188 USDT |
0.0212 USDT |
0.0210 USDT |
| 2024-04-18 |
0.0189 USDT |
8,025,231.7383 |
0.0190 USDT |
0.0184 USDT |
0.0190 USDT |
0.0187 USDT |
| 2024-04-17 |
0.0195 USDT |
6,219,516.0567 |
0.0201 USDT |
0.0179 USDT |
0.0204 USDT |
0.0191 USDT |
| 2024-04-16 |
0.0199 USDT |
3,066,571.8743 |
0.0205 USDT |
0.0194 USDT |
0.0205 USDT |
0.0201 USDT |
| 2024-04-15 |
0.0215 USDT |
1,422,689.2096 |
0.0223 USDT |
0.0206 USDT |
0.0227 USDT |
0.0213 USDT |
| 2024-04-14 |
0.0212 USDT |
4,536,655.0030 |
0.0183 USDT |
0.0178 USDT |
0.0269 USDT |
0.0218 USDT |
| 2024-04-13 |
0.0187 USDT |
4,357,593.0914 |
0.0190 USDT |
0.0152 USDT |
0.0207 USDT |
0.0183 USDT |
| 2024-04-12 |
0.0233 USDT |
2,928,248.4173 |
0.0203 USDT |
0.0192 USDT |
0.0280 USDT |
0.0195 USDT |
| 2024-04-11 |
0.0231 USDT |
7,251,556.5581 |
0.0265 USDT |
0.0194 USDT |
0.0284 USDT |
0.0207 USDT |
| 2024-04-10 |
0.0182 USDT |
6,909,076.4776 |
0.0156 USDT |
0.0152 USDT |
0.0237 USDT |
0.0234 USDT |
| 2024-04-09 |
0.0162 USDT |
5,442,823.1823 |
0.0173 USDT |
0.0138 USDT |
0.0174 USDT |
0.0156 USDT |
| 2024-04-08 |
0.0165 USDT |
2,990,303.1412 |
0.0160 USDT |
0.0160 USDT |
0.0181 USDT |
0.0174 USDT |
| 2024-04-07 |
0.0162 USDT |
2,811,082.2964 |
0.0168 USDT |
0.0158 USDT |
0.0169 USDT |
0.0161 USDT |
| 2024-04-06 |
0.0163 USDT |
1,269,460.9903 |
0.0168 USDT |
0.0160 USDT |
0.0169 USDT |
0.0163 USDT |
| 2024-04-05 |
0.0173 USDT |
11,025,776.5063 |
0.0170 USDT |
0.0170 USDT |
0.0175 USDT |
0.0172 USDT |
| 2024-04-04 |
0.0170 USDT |
7,438,627.3646 |
0.0177 USDT |
0.0167 USDT |
0.0177 USDT |
0.0169 USDT |
| 2024-04-03 |
0.0174 USDT |
9,926,623.8435 |
0.0163 USDT |
0.0162 USDT |
0.0196 USDT |
0.0178 USDT |
| 2024-04-02 |
0.0166 USDT |
9,217,465.2728 |
0.0173 USDT |
0.0161 USDT |
0.0173 USDT |
0.0163 USDT |
| 2024-04-01 |
0.0180 USDT |
8,594,168.2607 |
0.0185 USDT |
0.0169 USDT |
0.0185 USDT |
0.0172 USDT |
| 2024-03-31 |
0.0181 USDT |
7,521,064.0577 |
0.0181 USDT |
0.0177 USDT |
0.0187 USDT |
0.0187 USDT |
| 2024-03-30 |
0.0181 USDT |
8,799,748.8702 |
0.0168 USDT |
0.0168 USDT |
0.0187 USDT |
0.0185 USDT |
| 2024-03-29 |
0.0177 USDT |
6,186,263.3819 |
0.0179 USDT |
0.0172 USDT |
0.0181 USDT |
0.0173 USDT |
| 2024-03-28 |
0.0182 USDT |
9,411,579.4570 |
0.0182 USDT |
0.0177 USDT |
0.0186 USDT |
0.0178 USDT |
| 2024-03-27 |
0.0180 USDT |
5,428,424.4107 |
0.0186 USDT |
0.0175 USDT |
0.0186 USDT |
0.0182 USDT |
| 2024-03-26 |
0.0190 USDT |
4,450,221.6832 |
0.0190 USDT |
0.0181 USDT |
0.0193 USDT |
0.0186 USDT |
| 2024-03-25 |
0.0198 USDT |
5,250,723.7544 |
0.0201 USDT |
0.0189 USDT |
0.0204 USDT |
0.0189 USDT |
| 2024-03-24 |
0.0203 USDT |
5,254,385.5833 |
0.0202 USDT |
0.0198 USDT |
0.0211 USDT |
0.0202 USDT |
| 2024-03-23 |
0.0204 USDT |
3,546,270.4014 |
0.0195 USDT |
0.0194 USDT |
0.0213 USDT |
0.0203 USDT |
| 2024-03-22 |
0.0203 USDT |
4,422,330.0342 |
0.0196 USDT |
0.0195 USDT |
0.0223 USDT |
0.0196 USDT |
| 2024-03-21 |
0.0200 USDT |
4,763,402.0053 |
0.0190 USDT |
0.0190 USDT |
0.0208 USDT |
0.0196 USDT |
| 2024-03-20 |
0.0173 USDT |
6,874,977.4980 |
0.0170 USDT |
0.0166 USDT |
0.0188 USDT |
0.0181 USDT |
| 2024-03-19 |
0.0167 USDT |
5,815,535.6313 |
0.0175 USDT |
0.0157 USDT |
0.0175 USDT |
0.0165 USDT |
| 2024-03-18 |
0.0180 USDT |
6,595,990.6276 |
0.0180 USDT |
0.0172 USDT |
0.0191 USDT |
0.0175 USDT |
| 2024-03-17 |
0.0170 USDT |
4,867,166.6803 |
0.0171 USDT |
0.0164 USDT |
0.0176 USDT |
0.0174 USDT |