Identifier on Kucoin: REVV-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-03-24 |
0.4638 USDT |
4,132,435.6201 REVV |
0.3777 USDT |
0.3619 USDT |
0.5200 USDT |
0.4560 USDT |
| 2021-03-23 |
0.3759 USDT |
1,625,379.3779 REVV |
0.3950 USDT |
0.3400 USDT |
0.4094 USDT |
0.3806 USDT |
| 2021-03-22 |
0.4047 USDT |
3,897,375.7834 REVV |
0.3796 USDT |
0.3380 USDT |
0.4500 USDT |
0.3767 USDT |
| 2021-03-21 |
0.3573 USDT |
2,126,757.1429 REVV |
0.3586 USDT |
0.3001 USDT |
0.4020 USDT |
0.3755 USDT |
| 2021-03-20 |
0.3972 USDT |
1,486,420.7108 REVV |
0.4267 USDT |
0.3661 USDT |
0.4282 USDT |
0.3662 USDT |
| 2021-03-19 |
0.4134 USDT |
2,066,771.8503 REVV |
0.4022 USDT |
0.3722 USDT |
0.4350 USDT |
0.4292 USDT |
| 2021-03-18 |
0.4100 USDT |
2,229,334.0009 REVV |
0.3755 USDT |
0.3516 USDT |
0.4480 USDT |
0.4405 USDT |
| 2021-03-17 |
0.3542 USDT |
2,670,872.8083 REVV |
0.4072 USDT |
0.3075 USDT |
0.4083 USDT |
0.3780 USDT |
| 2021-03-16 |
0.4395 USDT |
4,170,711.5360 REVV |
0.3800 USDT |
0.3753 USDT |
0.4990 USDT |
0.3922 USDT |
| 2021-03-15 |
0.3624 USDT |
3,080,280.2061 REVV |
0.3389 USDT |
0.3380 USDT |
0.4000 USDT |
0.3610 USDT |
| 2021-03-14 |
0.3088 USDT |
2,913,181.0373 REVV |
0.2850 USDT |
0.2530 USDT |
0.3500 USDT |
0.3392 USDT |
| 2021-03-13 |
0.2351 USDT |
2,220,836.0726 REVV |
0.2203 USDT |
0.2100 USDT |
0.2750 USDT |
0.2749 USDT |
| 2021-03-12 |
0.2344 USDT |
3,243,106.1103 REVV |
0.2645 USDT |
0.2100 USDT |
0.2735 USDT |
0.2123 USDT |
| 2021-03-11 |
0.2309 USDT |
1,010,253.2482 REVV |
0.2240 USDT |
0.2144 USDT |
0.2500 USDT |
0.2440 USDT |
| 2021-03-10 |
0.2110 USDT |
2,032,937.2223 REVV |
0.2134 USDT |
0.1900 USDT |
0.2371 USDT |
0.2245 USDT |
| 2021-03-09 |
0.2257 USDT |
2,161,643.8724 REVV |
0.2134 USDT |
0.2050 USDT |
0.2444 USDT |
0.2188 USDT |
| 2021-03-08 |
0.2296 USDT |
3,043,296.2727 REVV |
0.2150 USDT |
0.2100 USDT |
0.2500 USDT |
0.2229 USDT |
| 2021-03-07 |
0.2052 USDT |
3,940,506.1512 REVV |
0.1815 USDT |
0.1777 USDT |
0.2362 USDT |
0.2212 USDT |
| 2021-03-06 |
0.1665 USDT |
385,164.6504 REVV |
0.1695 USDT |
0.1590 USDT |
0.1726 USDT |
0.1673 USDT |
| 2021-03-05 |
0.1750 USDT |
1,148,627.0885 REVV |
0.1551 USDT |
0.1501 USDT |
0.1979 USDT |
0.1820 USDT |
| 2021-03-04 |
0.1569 USDT |
1,799,716.5145 REVV |
0.1550 USDT |
0.1475 USDT |
0.1639 USDT |
0.1520 USDT |
| 2021-03-03 |
0.1426 USDT |
575,684.0843 REVV |
0.1310 USDT |
0.1310 USDT |
0.1550 USDT |
0.1512 USDT |
| 2021-03-02 |
0.1339 USDT |
752,486.5444 REVV |
0.1356 USDT |
0.1277 USDT |
0.1399 USDT |
0.1301 USDT |
| 2021-03-01 |
0.1237 USDT |
803,999.6711 REVV |
0.1153 USDT |
0.1153 USDT |
0.1413 USDT |
0.1352 USDT |
| 2021-02-28 |
0.1221 USDT |
756,301.4670 REVV |
0.1369 USDT |
0.1130 USDT |
0.1400 USDT |
0.1173 USDT |
| 2021-02-27 |
0.1363 USDT |
223,868.5840 REVV |
0.1330 USDT |
0.1312 USDT |
0.1407 USDT |
0.1392 USDT |
| 2021-02-26 |
0.1297 USDT |
1,390,825.5764 REVV |
0.1318 USDT |
0.1180 USDT |
0.1425 USDT |
0.1322 USDT |
| 2021-02-25 |
0.1380 USDT |
600,884.4063 REVV |
0.1314 USDT |
0.1298 USDT |
0.1450 USDT |
0.1318 USDT |
| 2021-02-24 |
0.1319 USDT |
920,392.5821 REVV |
0.1068 USDT |
0.1051 USDT |
0.1601 USDT |
0.1294 USDT |
| 2021-02-23 |
0.1140 USDT |
890,608.8810 REVV |
0.1326 USDT |
0.0977 USDT |
0.1500 USDT |
0.1068 USDT |
| 2021-02-22 |
0.1368 USDT |
1,028,312.1781 REVV |
0.1441 USDT |
0.1200 USDT |
0.1600 USDT |
0.1321 USDT |
| 2021-02-21 |
0.1463 USDT |
447,928.9026 REVV |
0.1430 USDT |
0.1400 USDT |
0.1522 USDT |
0.1442 USDT |
| 2021-02-20 |
0.1599 USDT |
1,679,122.8570 REVV |
0.1830 USDT |
0.1355 USDT |
0.2000 USDT |
0.1436 USDT |
| 2021-02-19 |
0.1338 USDT |
2,523,069.5402 REVV |
0.0993 USDT |
0.0990 USDT |
0.1900 USDT |
0.1830 USDT |
| 2021-02-18 |
0.0976 USDT |
788,178.5418 REVV |
0.0980 USDT |
0.0946 USDT |
0.1000 USDT |
0.0987 USDT |
| 2021-02-17 |
0.0926 USDT |
776,699.4711 REVV |
0.0916 USDT |
0.0859 USDT |
0.0980 USDT |
0.0980 USDT |
| 2021-02-16 |
0.0888 USDT |
1,639,607.3662 REVV |
0.0804 USDT |
0.0794 USDT |
0.0960 USDT |
0.0917 USDT |
| 2021-02-15 |
0.0782 USDT |
1,009,068.9193 REVV |
0.0804 USDT |
0.0722 USDT |
0.0850 USDT |
0.0801 USDT |
| 2021-02-14 |
0.0783 USDT |
1,778,427.1070 REVV |
0.0706 USDT |
0.0702 USDT |
0.0830 USDT |
0.0804 USDT |
| 2021-02-13 |
0.0712 USDT |
935,443.3386 REVV |
0.0733 USDT |
0.0655 USDT |
0.0760 USDT |
0.0709 USDT |
| 2021-02-12 |
0.0714 USDT |
1,014,457.6221 REVV |
0.0713 USDT |
0.0675 USDT |
0.0755 USDT |
0.0735 USDT |
| 2021-02-11 |
0.0699 USDT |
448,893.0941 REVV |
0.0655 USDT |
0.0655 USDT |
0.0744 USDT |
0.0711 USDT |
| 2021-02-10 |
0.0668 USDT |
945,382.9285 REVV |
0.0737 USDT |
0.0617 USDT |
0.0753 USDT |
0.0656 USDT |
| 2021-02-09 |
0.0719 USDT |
383,621.4978 REVV |
0.0720 USDT |
0.0690 USDT |
0.0760 USDT |
0.0737 USDT |
| 2021-02-08 |
0.0719 USDT |
440,944.2504 REVV |
0.0722 USDT |
0.0688 USDT |
0.0739 USDT |
0.0720 USDT |
| 2021-02-07 |
0.0729 USDT |
890,531.7212 REVV |
0.0740 USDT |
0.0684 USDT |
0.0782 USDT |
0.0719 USDT |
| 2021-02-06 |
0.0755 USDT |
576,727.3071 REVV |
0.0843 USDT |
0.0730 USDT |
0.0847 USDT |
0.0740 USDT |
| 2021-02-05 |
0.0801 USDT |
654,344.5747 REVV |
0.0788 USDT |
0.0760 USDT |
0.0859 USDT |
0.0834 USDT |
| 2021-02-04 |
0.0784 USDT |
376,226.5162 REVV |
0.0776 USDT |
0.0750 USDT |
0.0805 USDT |
0.0784 USDT |
| 2021-02-03 |
0.0785 USDT |
336,886.0166 REVV |
0.0755 USDT |
0.0745 USDT |
0.0811 USDT |
0.0773 USDT |