Identifier on Kucoin: REVV-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-01-16 |
0.0136 USDT |
195,662.0712 REVV |
0.0138 USDT |
0.0135 USDT |
0.0138 USDT |
0.0137 USDT |
| 2024-01-15 |
0.0139 USDT |
2,348,761.9595 REVV |
0.0140 USDT |
0.0134 USDT |
0.0151 USDT |
0.0138 USDT |
| 2024-01-14 |
0.0143 USDT |
662,590.9854 REVV |
0.0143 USDT |
0.0140 USDT |
0.0147 USDT |
0.0140 USDT |
| 2024-01-13 |
0.0147 USDT |
1,462,581.6227 REVV |
0.0146 USDT |
0.0143 USDT |
0.0157 USDT |
0.0144 USDT |
| 2024-01-12 |
0.0152 USDT |
1,718,899.7629 REVV |
0.0154 USDT |
0.0145 USDT |
0.0160 USDT |
0.0146 USDT |
| 2024-01-11 |
0.0158 USDT |
4,978,785.4359 REVV |
0.0152 USDT |
0.0145 USDT |
0.0192 USDT |
0.0154 USDT |
| 2024-01-10 |
0.0150 USDT |
1,988,006.3622 REVV |
0.0156 USDT |
0.0145 USDT |
0.0156 USDT |
0.0154 USDT |
| 2024-01-09 |
0.0161 USDT |
12,411,085.7230 REVV |
0.0132 USDT |
0.0130 USDT |
0.0229 USDT |
0.0155 USDT |
| 2024-01-08 |
0.0128 USDT |
1,064,953.8338 REVV |
0.0131 USDT |
0.0120 USDT |
0.0135 USDT |
0.0132 USDT |
| 2024-01-07 |
0.0138 USDT |
748,680.2178 REVV |
0.0135 USDT |
0.0133 USDT |
0.0142 USDT |
0.0134 USDT |
| 2024-01-06 |
0.0136 USDT |
1,124,718.0542 REVV |
0.0138 USDT |
0.0130 USDT |
0.0142 USDT |
0.0135 USDT |
| 2024-01-05 |
0.0142 USDT |
1,001,082.9072 REVV |
0.0144 USDT |
0.0134 USDT |
0.0145 USDT |
0.0136 USDT |
| 2024-01-04 |
0.0139 USDT |
886,199.7865 REVV |
0.0139 USDT |
0.0136 USDT |
0.0153 USDT |
0.0140 USDT |
| 2024-01-03 |
0.0148 USDT |
2,137,917.9081 REVV |
0.0160 USDT |
0.0140 USDT |
0.0165 USDT |
0.0140 USDT |
| 2024-01-02 |
0.0165 USDT |
3,212,580.7081 REVV |
0.0157 USDT |
0.0155 USDT |
0.0181 USDT |
0.0160 USDT |
| 2024-01-01 |
0.0156 USDT |
2,184,629.3693 REVV |
0.0156 USDT |
0.0149 USDT |
0.0163 USDT |
0.0158 USDT |
| 2023-12-31 |
0.0159 USDT |
3,056,903.3513 REVV |
0.0158 USDT |
0.0150 USDT |
0.0182 USDT |
0.0158 USDT |
| 2023-12-30 |
0.0156 USDT |
6,693,848.2529 REVV |
0.0143 USDT |
0.0142 USDT |
0.0169 USDT |
0.0158 USDT |
| 2023-12-29 |
0.0150 USDT |
988,654.5981 REVV |
0.0155 USDT |
0.0143 USDT |
0.0157 USDT |
0.0144 USDT |
| 2023-12-28 |
0.0161 USDT |
915,868.1600 REVV |
0.0162 USDT |
0.0155 USDT |
0.0165 USDT |
0.0156 USDT |
| 2023-12-27 |
0.0167 USDT |
2,942,956.2660 REVV |
0.0164 USDT |
0.0159 USDT |
0.0180 USDT |
0.0161 USDT |
| 2023-12-26 |
0.0164 USDT |
1,599,566.5787 REVV |
0.0166 USDT |
0.0156 USDT |
0.0172 USDT |
0.0161 USDT |
| 2023-12-25 |
0.0163 USDT |
2,154,562.0429 REVV |
0.0152 USDT |
0.0151 USDT |
0.0174 USDT |
0.0163 USDT |
| 2023-12-24 |
0.0154 USDT |
1,813,622.6516 REVV |
0.0157 USDT |
0.0148 USDT |
0.0161 USDT |
0.0152 USDT |
| 2023-12-23 |
0.0155 USDT |
616,548.3605 REVV |
0.0154 USDT |
0.0151 USDT |
0.0160 USDT |
0.0155 USDT |
| 2023-12-22 |
0.0155 USDT |
1,412,462.7796 REVV |
0.0155 USDT |
0.0150 USDT |
0.0160 USDT |
0.0155 USDT |
| 2023-12-21 |
0.0154 USDT |
1,777,219.1653 REVV |
0.0150 USDT |
0.0147 USDT |
0.0162 USDT |
0.0153 USDT |
| 2023-12-20 |
0.0148 USDT |
1,919,046.9092 REVV |
0.0149 USDT |
0.0144 USDT |
0.0155 USDT |
0.0147 USDT |
| 2023-12-19 |
0.0155 USDT |
1,327,113.1435 REVV |
0.0155 USDT |
0.0151 USDT |
0.0160 USDT |
0.0152 USDT |
| 2023-12-18 |
0.0156 USDT |
2,268,352.0016 REVV |
0.0173 USDT |
0.0149 USDT |
0.0173 USDT |
0.0156 USDT |
| 2023-12-17 |
0.0175 USDT |
1,747,107.7168 REVV |
0.0179 USDT |
0.0163 USDT |
0.0197 USDT |
0.0175 USDT |
| 2023-12-16 |
0.0179 USDT |
1,570,515.0679 REVV |
0.0183 USDT |
0.0176 USDT |
0.0184 USDT |
0.0179 USDT |
| 2023-12-15 |
0.0184 USDT |
1,639,623.9396 REVV |
0.0188 USDT |
0.0176 USDT |
0.0199 USDT |
0.0184 USDT |
| 2023-12-14 |
0.0185 USDT |
821,034.2957 REVV |
0.0184 USDT |
0.0180 USDT |
0.0203 USDT |
0.0187 USDT |
| 2023-12-13 |
0.0182 USDT |
889,841.7103 REVV |
0.0186 USDT |
0.0178 USDT |
0.0187 USDT |
0.0183 USDT |
| 2023-12-12 |
0.0188 USDT |
727,000.1186 REVV |
0.0189 USDT |
0.0181 USDT |
0.0192 USDT |
0.0183 USDT |
| 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 |