Identifier on Kucoin: REVV-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |