Identifier on Kucoin: REVV-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-11-30 |
0.3331 USDT |
2,492,675.2952 REVV |
0.3309 USDT |
0.3120 USDT |
0.3542 USDT |
0.3200 USDT |
| 2021-11-29 |
0.3375 USDT |
3,061,664.3346 REVV |
0.3265 USDT |
0.3202 USDT |
0.3595 USDT |
0.3319 USDT |
| 2021-11-28 |
0.3100 USDT |
3,566,482.2196 REVV |
0.3278 USDT |
0.2910 USDT |
0.3290 USDT |
0.3188 USDT |
| 2021-11-27 |
0.3236 USDT |
3,086,756.1844 REVV |
0.3220 USDT |
0.3076 USDT |
0.3555 USDT |
0.3498 USDT |
| 2021-11-26 |
0.3348 USDT |
8,984,126.4927 REVV |
0.3771 USDT |
0.2980 USDT |
0.4100 USDT |
0.3217 USDT |
| 2021-11-25 |
0.4021 USDT |
11,283,797.6811 REVV |
0.3930 USDT |
0.3581 USDT |
0.4480 USDT |
0.3753 USDT |
| 2021-11-24 |
0.3662 USDT |
11,891,347.7874 REVV |
0.3280 USDT |
0.3100 USDT |
0.4000 USDT |
0.3931 USDT |
| 2021-11-23 |
0.2952 USDT |
5,290,257.8113 REVV |
0.2713 USDT |
0.2673 USDT |
0.3167 USDT |
0.3113 USDT |
| 2021-11-22 |
0.2824 USDT |
4,782,072.7716 REVV |
0.2919 USDT |
0.2672 USDT |
0.3031 USDT |
0.2814 USDT |
| 2021-11-21 |
0.3004 USDT |
8,327,057.6490 REVV |
0.3288 USDT |
0.2750 USDT |
0.3474 USDT |
0.2893 USDT |
| 2021-11-20 |
0.3069 USDT |
11,180,977.6593 REVV |
0.2939 USDT |
0.2711 USDT |
0.3400 USDT |
0.3214 USDT |
| 2021-11-19 |
0.2763 USDT |
9,330,788.8097 REVV |
0.2446 USDT |
0.2343 USDT |
0.3100 USDT |
0.2961 USDT |
| 2021-11-18 |
0.2363 USDT |
8,796,234.5169 REVV |
0.2243 USDT |
0.2065 USDT |
0.2750 USDT |
0.2504 USDT |
| 2021-11-17 |
0.2088 USDT |
2,113,761.5501 REVV |
0.2136 USDT |
0.1999 USDT |
0.2218 USDT |
0.2101 USDT |
| 2021-11-16 |
0.2144 USDT |
4,070,628.1689 REVV |
0.2324 USDT |
0.1950 USDT |
0.2332 USDT |
0.2109 USDT |
| 2021-11-15 |
0.2212 USDT |
9,760,695.2607 REVV |
0.2065 USDT |
0.2008 USDT |
0.2450 USDT |
0.2280 USDT |
| 2021-11-14 |
0.2111 USDT |
2,935,513.2616 REVV |
0.1978 USDT |
0.1948 USDT |
0.2500 USDT |
0.2014 USDT |
| 2021-11-13 |
0.1953 USDT |
941,329.8707 REVV |
0.1887 USDT |
0.1851 USDT |
0.2071 USDT |
0.1992 USDT |
| 2021-11-12 |
0.1901 USDT |
622,700.4020 REVV |
0.1913 USDT |
0.1845 USDT |
0.1970 USDT |
0.1876 USDT |
| 2021-11-11 |
0.1882 USDT |
1,269,221.7518 REVV |
0.1811 USDT |
0.1810 USDT |
0.1949 USDT |
0.1914 USDT |
| 2021-11-10 |
0.1981 USDT |
2,082,666.1357 REVV |
0.1973 USDT |
0.1840 USDT |
0.2184 USDT |
0.1859 USDT |
| 2021-11-09 |
0.2111 USDT |
1,540,702.1464 REVV |
0.2140 USDT |
0.1965 USDT |
0.2269 USDT |
0.1997 USDT |
| 2021-11-08 |
0.2178 USDT |
1,438,853.3894 REVV |
0.2180 USDT |
0.2118 USDT |
0.2271 USDT |
0.2137 USDT |
| 2021-11-07 |
0.2260 USDT |
1,373,348.6525 REVV |
0.2107 USDT |
0.2098 USDT |
0.2353 USDT |
0.2258 USDT |
| 2021-11-06 |
0.2120 USDT |
1,520,949.0611 REVV |
0.2144 USDT |
0.2047 USDT |
0.2241 USDT |
0.2116 USDT |
| 2021-11-05 |
0.2209 USDT |
2,138,665.9869 REVV |
0.2194 USDT |
0.2080 USDT |
0.2334 USDT |
0.2156 USDT |
| 2021-11-04 |
0.2302 USDT |
3,423,188.5756 REVV |
0.2405 USDT |
0.2150 USDT |
0.2418 USDT |
0.2203 USDT |
| 2021-11-03 |
0.2473 USDT |
2,772,905.3108 REVV |
0.2410 USDT |
0.2349 USDT |
0.2632 USDT |
0.2469 USDT |
| 2021-11-02 |
0.2522 USDT |
6,148,476.4337 REVV |
0.2375 USDT |
0.2304 USDT |
0.2752 USDT |
0.2438 USDT |
| 2021-11-01 |
0.2278 USDT |
2,935,071.1217 REVV |
0.2146 USDT |
0.2132 USDT |
0.2534 USDT |
0.2369 USDT |
| 2021-10-31 |
0.2318 USDT |
5,960,570.4807 REVV |
0.2365 USDT |
0.2085 USDT |
0.2800 USDT |
0.2156 USDT |
| 2021-10-30 |
0.2256 USDT |
13,930,930.2126 REVV |
0.2040 USDT |
0.1916 USDT |
0.2594 USDT |
0.2360 USDT |
| 2021-10-29 |
0.1990 USDT |
7,090,997.9791 REVV |
0.1720 USDT |
0.1687 USDT |
0.2400 USDT |
0.2050 USDT |
| 2021-10-28 |
0.1661 USDT |
1,171,027.4305 REVV |
0.1584 USDT |
0.1547 USDT |
0.1796 USDT |
0.1691 USDT |
| 2021-10-27 |
0.1576 USDT |
1,400,551.4695 REVV |
0.1571 USDT |
0.1540 USDT |
0.1745 USDT |
0.1604 USDT |
| 2021-10-26 |
0.1642 USDT |
1,705,562.1255 REVV |
0.1597 USDT |
0.1550 USDT |
0.1837 USDT |
0.1578 USDT |
| 2021-10-25 |
0.1561 USDT |
2,819,914.5523 REVV |
0.1420 USDT |
0.1420 USDT |
0.1720 USDT |
0.1583 USDT |
| 2021-10-24 |
0.1477 USDT |
404,770.8527 REVV |
0.1554 USDT |
0.1423 USDT |
0.1570 USDT |
0.1423 USDT |
| 2021-10-23 |
0.1503 USDT |
298,729.3836 REVV |
0.1500 USDT |
0.1471 USDT |
0.1557 USDT |
0.1552 USDT |
| 2021-10-22 |
0.1554 USDT |
425,881.8030 REVV |
0.1545 USDT |
0.1483 USDT |
0.1608 USDT |
0.1501 USDT |
| 2021-10-21 |
0.1575 USDT |
1,027,041.8533 REVV |
0.1592 USDT |
0.1516 USDT |
0.1699 USDT |
0.1541 USDT |
| 2021-10-20 |
0.1453 USDT |
1,579,200.0331 REVV |
0.1330 USDT |
0.1330 USDT |
0.1570 USDT |
0.1512 USDT |
| 2021-10-19 |
0.1345 USDT |
382,685.4015 REVV |
0.1323 USDT |
0.1294 USDT |
0.1462 USDT |
0.1342 USDT |
| 2021-10-18 |
0.1365 USDT |
721,009.6978 REVV |
0.1352 USDT |
0.1300 USDT |
0.1474 USDT |
0.1329 USDT |
| 2021-10-17 |
0.1361 USDT |
317,607.0253 REVV |
0.1381 USDT |
0.1333 USDT |
0.1416 USDT |
0.1369 USDT |
| 2021-10-16 |
0.1375 USDT |
343,179.3614 REVV |
0.1388 USDT |
0.1333 USDT |
0.1413 USDT |
0.1372 USDT |
| 2021-10-15 |
0.1413 USDT |
686,535.2571 REVV |
0.1448 USDT |
0.1341 USDT |
0.1485 USDT |
0.1380 USDT |
| 2021-10-14 |
0.1377 USDT |
551,543.9104 REVV |
0.1338 USDT |
0.1320 USDT |
0.1450 USDT |
0.1401 USDT |
| 2021-10-13 |
0.1360 USDT |
1,560,806.9916 REVV |
0.1292 USDT |
0.1275 USDT |
0.1499 USDT |
0.1337 USDT |
| 2021-10-12 |
0.1283 USDT |
386,508.8640 REVV |
0.1299 USDT |
0.1224 USDT |
0.1320 USDT |
0.1279 USDT |