REVVUSDT Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 25 2024 | 0.009012 | 0.00059 | 7.01% | 0.008353 | 0.009501 | 0.008342 | 5,992,990.00 |
May 24 2024 | 0.008422 | 0.000157 | 1.90% | 0.008266 | 0.008594 | 0.008243 | 7,261,103.00 |
May 23 2024 | 0.008265 | -0.00007 | -0.84% | 0.008334 | 0.008737 | 0.008223 | 6,492,284.00 |
May 22 2024 | 0.008335 | -0.000243 | -2.83% | 0.008562 | 0.008583 | 0.008243 | 5,880,487.00 |
May 21 2024 | 0.008578 | -0.000084 | -0.97% | 0.008641 | 0.008722 | 0.008253 | 7,350,338.00 |
May 20 2024 | 0.008662 | 0.000631 | 7.86% | 0.008033 | 0.008699 | 0.007946 | 5,298,061.00 |
May 19 2024 | 0.008031 | -0.000524 | -6.13% | 0.008548 | 0.008571 | 0.007932 | 4,261,601.00 |
May 18 2024 | 0.008555 | -0.000207 | -2.36% | 0.008755 | 0.008849 | 0.008501 | 4,648,595.00 |
May 17 2024 | 0.008762 | 0.000161 | 1.87% | 0.008512 | 0.008966 | 0.008511 | 5,460,297.00 |
May 16 2024 | 0.008601 | -0.000261 | -2.95% | 0.008836 | 0.009456 | 0.008462 | 7,492,764.00 |
May 15 2024 | 0.008862 | 0.000578 | 6.98% | 0.008335 | 0.008946 | 0.008182 | 5,496,061.00 |
May 14 2024 | 0.008284 | -0.000438 | -5.02% | 0.008766 | 0.008888 | 0.008266 | 5,596,820.00 |
May 13 2024 | 0.008722 | -0.00029 | -3.22% | 0.009018 | 0.009054 | 0.008672 | 5,097,896.00 |
May 12 2024 | 0.009012 | 0.000103 | 1.16% | 0.008918 | 0.009388 | 0.008876 | 3,687,661.00 |
May 11 2024 | 0.008909 | 0.000153 | 1.75% | 0.008751 | 0.009173 | 0.008587 | 4,691,244.00 |
May 10 2024 | 0.008756 | 0.000018 | 0.21% | 0.008702 | 0.009851 | 0.008473 | 6,821,928.00 |
May 09 2024 | 0.008738 | 0.000293 | 3.47% | 0.008432 | 0.008759 | 0.00839 | 4,773,964.00 |
May 08 2024 | 0.008445 | -0.000311 | -3.55% | 0.008742 | 0.008927 | 0.008355 | 5,401,421.00 |
May 07 2024 | 0.008756 | -0.000307 | -3.39% | 0.009073 | 0.009658 | 0.008731 | 6,121,707.00 |
May 06 2024 | 0.009063 | -0.000082 | -0.90% | 0.009115 | 0.009478 | 0.009021 | 5,202,291.00 |
May 05 2024 | 0.009145 | -0.000296 | -3.14% | 0.009453 | 0.010383 | 0.009038 | 5,816,489.00 |
May 04 2024 | 0.009441 | -0.000083 | -0.87% | 0.009509 | 0.009691 | 0.009341 | 5,473,927.00 |
May 03 2024 | 0.009524 | -0.00000200 | -0.02% | 0.009546 | 0.010495 | 0.009288 | 6,740,611.00 |
May 02 2024 | 0.009526 | -0.000015 | -0.16% | 0.009549 | 0.011671 | 0.009344 | 7,510,808.00 |
May 01 2024 | 0.009541 | -0.000473 | -4.72% | 0.009885 | 0.010085 | 0.009116 | 5,934,373.00 |
Apr 30 2024 | 0.010014 | -0.001059 | -9.56% | 0.01104 | 0.011114 | 0.00976 | 4,840,976.00 |
Apr 29 2024 | 0.011073 | -0.00014 | -1.25% | 0.011244 | 0.011465 | 0.010671 | 4,152,178.00 |
Apr 28 2024 | 0.011213 | -0.000155 | -1.36% | 0.01136 | 0.011552 | 0.01119 | 3,443,016.00 |
Apr 27 2024 | 0.011368 | 0.00001 | 0.09% | 0.011351 | 0.011466 | 0.011073 | 3,832,496.00 |
Apr 26 2024 | 0.011358 | -0.000726 | -6.01% | 0.012046 | 0.012146 | 0.011319 | 4,140,150.00 |
Apr 25 2024 | 0.012084 | -0.000439 | -3.51% | 0.012475 | 0.012603 | 0.011868 | 4,254,844.00 |
Apr 24 2024 | 0.012523 | -0.000492 | -3.78% | 0.013082 | 0.013356 | 0.012289 | 3,616,538.00 |
Apr 23 2024 | 0.013015 | -0.000338 | -2.53% | 0.013469 | 0.014422 | 0.013008 | 3,154,906.00 |
Apr 22 2024 | 0.013353 | 0.000334 | 2.57% | 0.013137 | 0.014595 | 0.012958 | 3,673,574.00 |
Apr 21 2024 | 0.013019 | 0.000441 | 3.51% | 0.012509 | 0.015274 | 0.012506 | 4,343,559.00 |
Apr 20 2024 | 0.012578 | 0.000419 | 3.45% | 0.012227 | 0.013272 | 0.012008 | 4,362,622.00 |
Apr 19 2024 | 0.012159 | -0.000741 | -5.74% | 0.012634 | 0.013347 | 0.011846 | 5,055,326.00 |
Apr 18 2024 | 0.0129 | 0.001413 | 12.30% | 0.011576 | 0.014193 | 0.011295 | 5,122,151.00 |
Apr 17 2024 | 0.011487 | -0.000467 | -3.91% | 0.011919 | 0.012073 | 0.011449 | 4,336,807.00 |
Apr 16 2024 | 0.011954 | -0.000077 | -0.64% | 0.012616 | 0.012622 | 0.011475 | 3,109,430.00 |
Apr 15 2024 | 0.012031 | -0.000472 | -3.78% | 0.011931 | 0.013742 | 0.011508 | 642,032.00 |
Apr 14 2024 | 0.012503 | 0.000554 | 4.64% | 0.01332 | 0.013344 | 0.011089 | 755,508.00 |
Apr 13 2024 | 0.011949 | -0.00156 | -11.55% | 0.014806 | 0.014812 | 0.011089 | 862,287.00 |
Apr 12 2024 | 0.013509 | -0.001193 | -8.11% | 0.0147 | 0.015014 | 0.013261 | 444,758.00 |
Apr 11 2024 | 0.014702 | -0.000018 | -0.12% | 0.014489 | 0.014933 | 0.014486 | 265,708.00 |
Apr 10 2024 | 0.01472 | -0.000444 | -2.93% | 0.015136 | 0.015367 | 0.014152 | 394,841.00 |
Apr 09 2024 | 0.015164 | -0.001115 | -6.85% | 0.01595 | 0.016312 | 0.014961 | 356,800.00 |
Apr 08 2024 | 0.016279 | 0.001253 | 8.34% | 0.015003 | 0.016312 | 0.014856 | 2,041,759.00 |
Apr 07 2024 | 0.015026 | -0.000018 | -0.12% | 0.015095 | 0.015185 | 0.014801 | 2,435,307.00 |
Apr 06 2024 | 0.015044 | 0.000397 | 2.71% | 0.014638 | 0.015294 | 0.014586 | 2,646,009.00 |
Apr 05 2024 | 0.014647 | 0.000407 | 2.86% | 0.01426 | 0.014764 | 0.013706 | 3,676,248.00 |
Apr 04 2024 | 0.01424 | 0.000416 | 3.01% | 0.013927 | 0.015453 | 0.013598 | 3,744,637.00 |
Apr 03 2024 | 0.013824 | -0.000763 | -5.23% | 0.014618 | 0.014627 | 0.013805 | 3,857,029.00 |
Apr 02 2024 | 0.014587 | -0.000577 | -3.81% | 0.015153 | 0.015232 | 0.014342 | 4,194,293.00 |
Apr 01 2024 | 0.015164 | -0.001324 | -8.03% | 0.016482 | 0.016647 | 0.015021 | 3,963,212.00 |
Mar 31 2024 | 0.016488 | 0.000508 | 3.18% | 0.01603 | 0.016647 | 0.015928 | 2,936,809.00 |
Mar 30 2024 | 0.01598 | -0.000288 | -1.77% | 0.01616 | 0.017735 | 0.015902 | 3,470,902.00 |
Mar 29 2024 | 0.016268 | -0.000051 | -0.31% | 0.016057 | 0.019744 | 0.015834 | 7,637,885.00 |
Mar 28 2024 | 0.016319 | 0.001617 | 11.00% | 0.014652 | 0.016772 | 0.014652 | 4,431,475.00 |
Mar 27 2024 | 0.014702 | -0.000442 | -2.92% | 0.01525 | 0.01539 | 0.0146 | 4,073,817.00 |
Mar 26 2024 | 0.015144 | -0.000788 | -4.95% | 0.016008 | 0.017044 | 0.015075 | 3,871,828.00 |
Mar 25 2024 | 0.015932 | 0.000678 | 4.44% | 0.015207 | 0.017313 | 0.015099 | 3,839,724.00 |
Mar 24 2024 | 0.015254 | 0.000122 | 0.81% | 0.015008 | 0.015255 | 0.014746 | 2,930,897.00 |
Mar 23 2024 | 0.015132 | 0.000124 | 0.83% | 0.015031 | 0.015506 | 0.014862 | 3,339,057.00 |
Mar 22 2024 | 0.015008 | -0.000266 | -1.74% | 0.01543 | 0.016028 | 0.01472 | 3,542,899.00 |
Mar 21 2024 | 0.015274 | -0.000654 | -4.11% | 0.015954 | 0.016136 | 0.01518 | 4,211,000.00 |
Mar 20 2024 | 0.015928 | 0.001102 | 7.43% | 0.014935 | 0.015969 | 0.014486 | 4,363,574.00 |
Mar 19 2024 | 0.014826 | -0.001374 | -8.48% | 0.016352 | 0.016435 | 0.014656 | 4,502,149.00 |
Mar 18 2024 | 0.0162 | -0.000896 | -5.24% | 0.01708 | 0.018469 | 0.016084 | 3,800,577.00 |
Mar 17 2024 | 0.017096 | 0.000618 | 3.75% | 0.016308 | 0.017703 | 0.016185 | 3,647,479.00 |
Mar 16 2024 | 0.016478 | -0.001577 | -8.73% | 0.01798 | 0.01845 | 0.016271 | 3,845,333.00 |
Mar 15 2024 | 0.018055 | -0.001698 | -8.60% | 0.019761 | 0.019995 | 0.017594 | 4,625,003.00 |
Mar 14 2024 | 0.019753 | -0.000778 | -3.79% | 0.020558 | 0.020831 | 0.019202 | 3,305,973.00 |
Mar 13 2024 | 0.020531 | -0.001858 | -8.30% | 0.022171 | 0.02254 | 0.020385 | 3,692,504.00 |
Mar 12 2024 | 0.022389 | -0.001758 | -7.28% | 0.024142 | 0.027796 | 0.021062 | 5,644,554.00 |
Mar 11 2024 | 0.024147 | 0.005595 | 30.16% | 0.018472 | 0.02836 | 0.017939 | 6,146,861.00 |
Mar 10 2024 | 0.018552 | 0.000288 | 1.58% | 0.018218 | 0.019573 | 0.017995 | 3,207,536.00 |
Mar 09 2024 | 0.018264 | 0.001271 | 7.48% | 0.016967 | 0.018836 | 0.016773 | 3,497,644.00 |
Mar 08 2024 | 0.016993 | -0.000414 | -2.38% | 0.017391 | 0.017678 | 0.016593 | 3,749,423.00 |
Mar 07 2024 | 0.017407 | -0.001395 | -7.42% | 0.018683 | 0.019125 | 0.017222 | 4,109,605.00 |
Mar 06 2024 | 0.018802 | 0.000207 | 1.11% | 0.018344 | 0.020567 | 0.017196 | 5,919,140.00 |
Mar 05 2024 | 0.018595 | 0.003073 | 19.80% | 0.015537 | 0.021707 | 0.015324 | 6,506,686.00 |
Mar 04 2024 | 0.015522 | -0.000175 | -1.11% | 0.015811 | 0.016207 | 0.015165 | 4,615,890.00 |
Mar 03 2024 | 0.015697 | 0.000271 | 1.76% | 0.015505 | 0.01869 | 0.014426 | 4,584,937.00 |
Mar 02 2024 | 0.015426 | 0.001116 | 7.80% | 0.014219 | 0.015515 | 0.014089 | 4,132,902.00 |
Mar 01 2024 | 0.01431 | -0.000427 | -2.90% | 0.014583 | 0.014867 | 0.013993 | 4,234,286.00 |
Feb 29 2024 | 0.014737 | -0.000369 | -2.44% | 0.015023 | 0.015915 | 0.014447 | 5,100,307.00 |
Feb 28 2024 | 0.015106 | 0.000825 | 5.78% | 0.013529 | 0.016478 | 0.013414 | 3,761,319.00 |
Feb 27 2024 | 0.014281 | 0.002165 | 17.87% | 0.012157 | 0.014302 | 0.011896 | 3,993,334.00 |
Feb 26 2024 | 0.012116 | 0.000577 | 5.00% | 0.011439 | 0.012907 | 0.011421 | 2,628,808.00 |
Feb 25 2024 | 0.011539 | -0.000744 | -6.06% | 0.012296 | 0.012332 | 0.011345 | 2,392,258.00 |
Feb 24 2024 | 0.012283 | 0.000278 | 2.32% | 0.012099 | 0.012379 | 0.011804 | 2,586,822.00 |