Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
REVUUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20 2024 | 0.012539 | -0.000054 | -0.43% | 0.012595 | 0.012649 | 0.011562 | 1,107,199.00 |
| Jul 19 2024 | 0.012593 | -0.000248 | -1.93% | 0.012834 | 0.012841 | 0.012174 | 1,212,959.00 |
| Jul 18 2024 | 0.012841 | -0.000291 | -2.22% | 0.013131 | 0.013138 | 0.01281 | 1,094,868.00 |
| Jul 17 2024 | 0.013132 | -0.0003 | -2.23% | 0.013426 | 0.013684 | 0.013085 | 1,112,706.00 |
| Jul 16 2024 | 0.013432 | 0.00155 | 13.04% | 0.011866 | 0.014108 | 0.011807 | 1,125,709.00 |
| Jul 15 2024 | 0.011882 | -0.001256 | -9.56% | 0.013121 | 0.013148 | 0.011587 | 1,263,059.00 |
| Jul 14 2024 | 0.013138 | 0.000421 | 3.31% | 0.012713 | 0.013269 | 0.012687 | 1,050,232.00 |
| Jul 13 2024 | 0.012717 | 0.001384 | 12.21% | 0.011336 | 0.012749 | 0.011102 | 1,129,633.00 |
| Jul 12 2024 | 0.011333 | -0.000784 | -6.47% | 0.012129 | 0.012556 | 0.010866 | 1,129,158.00 |
| Jul 11 2024 | 0.012117 | 0.000018 | 0.15% | 0.012098 | 0.012189 | 0.011918 | 1,135,852.00 |
| Jul 10 2024 | 0.012099 | -0.000182 | -1.48% | 0.01228 | 0.01232 | 0.012009 | 1,138,369.00 |
| Jul 09 2024 | 0.012281 | -0.000066 | -0.53% | 0.012346 | 0.012365 | 0.012172 | 1,159,772.00 |
| Jul 08 2024 | 0.012347 | -0.000235 | -1.87% | 0.012592 | 0.013925 | 0.012346 | 1,093,332.00 |
| Jul 07 2024 | 0.012582 | 0.00107 | 9.29% | 0.011505 | 0.012625 | 0.011504 | 1,189,534.00 |
| Jul 06 2024 | 0.011512 | 0.000292 | 2.60% | 0.011191 | 0.011685 | 0.011146 | 1,220,135.00 |
| Jul 05 2024 | 0.01122 | -0.001231 | -9.89% | 0.012448 | 0.012461 | 0.011066 | 1,126,179.00 |
| Jul 04 2024 | 0.012451 | -0.000538 | -4.14% | 0.012972 | 0.012991 | 0.012412 | 1,021,026.00 |
| Jul 03 2024 | 0.012989 | -0.000158 | -1.20% | 0.013156 | 0.013291 | 0.012781 | 1,074,322.00 |
| Jul 02 2024 | 0.013147 | -0.000195 | -1.46% | 0.013337 | 0.013442 | 0.013144 | 1,024,705.00 |
| Jul 01 2024 | 0.013342 | 0.001117 | 9.14% | 0.012391 | 0.014479 | 0.012359 | 1,176,793.00 |
| Jun 30 2024 | 0.012225 | -0.000611 | -4.76% | 0.012853 | 0.013156 | 0.012105 | 1,225,883.00 |
| Jun 29 2024 | 0.012836 | -0.001214 | -8.64% | 0.014058 | 0.014064 | 0.012767 | 1,100,871.00 |
| Jun 28 2024 | 0.01405 | 0.002279 | 19.36% | 0.011773 | 0.015345 | 0.011747 | 1,289,416.00 |
| Jun 27 2024 | 0.011771 | 0.000623 | 5.59% | 0.011143 | 0.011886 | 0.01113 | 1,131,471.00 |
| Jun 26 2024 | 0.011148 | 0.000257 | 2.36% | 0.010894 | 0.011302 | 0.010886 | 1,230,321.00 |
| Jun 25 2024 | 0.010891 | -0.000302 | -2.70% | 0.011173 | 0.011475 | 0.010886 | 1,237,938.00 |
| Jun 24 2024 | 0.011193 | -0.000373 | -3.22% | 0.011574 | 0.012314 | 0.010555 | 1,416,061.00 |
| Jun 23 2024 | 0.011566 | -0.000048 | -0.41% | 0.011623 | 0.012039 | 0.011534 | 1,099,812.00 |
| Jun 22 2024 | 0.011614 | -0.000538 | -4.43% | 0.012141 | 0.0123 | 0.01078 | 1,229,121.00 |
| Jun 21 2024 | 0.012152 | -0.001129 | -8.50% | 0.01328 | 0.013299 | 0.012061 | 1,111,943.00 |
| Jun 20 2024 | 0.013281 | -0.000896 | -6.32% | 0.014192 | 0.014192 | 0.013161 | 1,039,207.00 |
| Jun 19 2024 | 0.014177 | 0.000635 | 4.69% | 0.013547 | 0.014262 | 0.013492 | 986,839.00 |
| Jun 18 2024 | 0.013542 | -0.001551 | -10.28% | 0.015093 | 0.015093 | 0.012991 | 1,039,527.00 |
| Jun 17 2024 | 0.015093 | -0.000276 | -1.80% | 0.01537 | 0.016407 | 0.014576 | 827,172.00 |
| Jun 16 2024 | 0.015369 | 0.001049 | 7.33% | 0.014325 | 0.017362 | 0.014233 | 1,041,096.00 |
| Jun 15 2024 | 0.01432 | 0.000083 | 0.58% | 0.01423 | 0.014467 | 0.014229 | 790,930.00 |
| Jun 14 2024 | 0.014237 | 0.000326 | 2.34% | 0.013973 | 0.014931 | 0.013908 | 793,995.00 |
| Jun 13 2024 | 0.013911 | 0.000271 | 1.99% | 0.013635 | 0.015337 | 0.013344 | 1,000,659.00 |
| Jun 12 2024 | 0.01364 | 0.000074 | 0.55% | 0.013554 | 0.013901 | 0.013406 | 782,820.00 |
| Jun 11 2024 | 0.013566 | 0.0002 | 1.50% | 0.013366 | 0.013624 | 0.013276 | 1,054,978.00 |
| Jun 10 2024 | 0.013366 | -0.000321 | -2.35% | 0.013683 | 0.013904 | 0.013343 | 888,659.00 |
| Jun 09 2024 | 0.013687 | -0.000165 | -1.19% | 0.013847 | 0.013973 | 0.013433 | 1,042,281.00 |
| Jun 08 2024 | 0.013852 | 0.00028 | 2.06% | 0.013568 | 0.014678 | 0.013333 | 1,182,198.00 |
| Jun 07 2024 | 0.013572 | 0.000118 | 0.88% | 0.013459 | 0.013901 | 0.013405 | 1,028,572.00 |
| Jun 06 2024 | 0.013454 | 0.00013 | 0.98% | 0.01332 | 0.013585 | 0.013001 | 968,257.00 |
| Jun 05 2024 | 0.013324 | -0.000473 | -3.43% | 0.013797 | 0.013797 | 0.013311 | 688,360.00 |
| Jun 04 2024 | 0.013797 | -0.00057 | -3.97% | 0.0144 | 0.014417 | 0.013161 | 619,494.00 |
| Jun 03 2024 | 0.014367 | 0.000207 | 1.46% | 0.014153 | 0.0145 | 0.014022 | 854,631.00 |
| Jun 02 2024 | 0.01416 | -0.001197 | -7.79% | 0.015308 | 0.015354 | 0.013999 | 1,395,425.00 |
| Jun 01 2024 | 0.015357 | 0.000155 | 1.02% | 0.015206 | 0.015384 | 0.015119 | 780,484.00 |
| May 31 2024 | 0.015202 | -0.000152 | -0.99% | 0.015343 | 0.01541 | 0.015158 | 883,558.00 |
| May 30 2024 | 0.015354 | 0.000181 | 1.19% | 0.015138 | 0.015382 | 0.014939 | 798,644.00 |
| May 29 2024 | 0.015173 | -0.000725 | -4.56% | 0.015903 | 0.015925 | 0.014751 | 909,013.00 |
| May 28 2024 | 0.015898 | -0.00032 | -1.97% | 0.01622 | 0.016236 | 0.015848 | 830,660.00 |
| May 27 2024 | 0.016218 | -0.000388 | -2.34% | 0.016592 | 0.0166 | 0.015917 | 751,683.00 |
| May 26 2024 | 0.016606 | 0.000384 | 2.37% | 0.016229 | 0.017234 | 0.016209 | 717,327.00 |
| May 25 2024 | 0.016222 | -0.00011 | -0.67% | 0.016329 | 0.016369 | 0.016083 | 609,823.00 |
| May 24 2024 | 0.016332 | 0.000174 | 1.08% | 0.016155 | 0.0164 | 0.016083 | 793,803.00 |
| May 23 2024 | 0.016158 | -0.000089 | -0.55% | 0.016248 | 0.017203 | 0.016112 | 567,840.00 |
| May 22 2024 | 0.016247 | 0.000103 | 0.64% | 0.016053 | 0.017424 | 0.016029 | 834,883.00 |
| May 21 2024 | 0.016144 | 0.000084 | 0.52% | 0.015886 | 0.01622 | 0.015045 | 984,105.00 |
| May 20 2024 | 0.01606 | 0.000577 | 3.73% | 0.015483 | 0.01625 | 0.0153 | 810,698.00 |
| May 19 2024 | 0.015483 | -0.00004 | -0.26% | 0.015521 | 0.015545 | 0.01519 | 718,418.00 |
| May 18 2024 | 0.015523 | -0.000166 | -1.06% | 0.015679 | 0.01591 | 0.01545 | 908,989.00 |
| May 17 2024 | 0.015689 | -0.000051 | -0.32% | 0.01575 | 0.016219 | 0.015468 | 922,638.00 |
| May 16 2024 | 0.01574 | 0.00038 | 2.47% | 0.01536 | 0.01585 | 0.01535 | 905,068.00 |
| May 15 2024 | 0.01536 | 0.00005 | 0.33% | 0.01529 | 0.01578 | 0.01524 | 797,559.00 |
| May 14 2024 | 0.01531 | -0.00069 | -4.31% | 0.01599 | 0.01602 | 0.01524 | 906,504.00 |
| May 13 2024 | 0.016 | 0.00053 | 3.43% | 0.01546 | 0.01636 | 0.01546 | 947,256.00 |
| May 12 2024 | 0.01547 | -0.00009 | -0.58% | 0.01557 | 0.01571 | 0.01524 | 185,656.00 |
| May 11 2024 | 0.01556 | -0.00033 | -2.08% | 0.01587 | 0.01595 | 0.01495 | 1,043,752.00 |
| May 10 2024 | 0.01589 | -0.00076 | -4.56% | 0.01666 | 0.01674 | 0.01457 | 1,135,754.00 |
| May 09 2024 | 0.01665 | -0.00004 | -0.24% | 0.01674 | 0.01711 | 0.01611 | 899,203.00 |
| May 08 2024 | 0.01669 | -0.0006 | -3.47% | 0.01732 | 0.01781 | 0.0166 | 982,081.00 |
| May 07 2024 | 0.01729 | 0.00058 | 3.47% | 0.01673 | 0.0181 | 0.0167 | 834,208.00 |
| May 06 2024 | 0.01671 | -0.00034 | -1.99% | 0.01705 | 0.0184 | 0.01622 | 1,026,055.00 |
| May 05 2024 | 0.01705 | -0.00116 | -6.37% | 0.01823 | 0.01824 | 0.01674 | 988,576.00 |
| May 04 2024 | 0.01821 | 0.00171 | 10.36% | 0.01666 | 0.02158 | 0.01651 | 1,050,202.00 |
| May 03 2024 | 0.0165 | 0.00067 | 4.23% | 0.0158 | 0.01721 | 0.0158 | 1,005,632.00 |
| May 02 2024 | 0.01583 | 0.00072 | 4.77% | 0.0151 | 0.0163 | 0.01402 | 981,610.00 |
| May 01 2024 | 0.01511 | -0.00033 | -2.14% | 0.01544 | 0.01564 | 0.0138 | 1,237,940.00 |
| Apr 30 2024 | 0.01544 | -0.00255 | -14.17% | 0.01802 | 0.01805 | 0.0152 | 961,282.00 |
| Apr 29 2024 | 0.01799 | -0.00186 | -9.37% | 0.01984 | 0.01995 | 0.01753 | 1,046,872.00 |
| Apr 28 2024 | 0.01985 | 0.00013 | 0.66% | 0.01973 | 0.01989 | 0.01948 | 698,992.00 |
| Apr 27 2024 | 0.01972 | -0.00256 | -11.49% | 0.02228 | 0.02228 | 0.01835 | 596,147.00 |
| Apr 26 2024 | 0.02228 | -0.00085 | -3.67% | 0.02359 | 0.02423 | 0.0217 | 734,609.00 |
| Apr 25 2024 | 0.02313 | 0.00175 | 8.19% | 0.02139 | 0.0254 | 0.02109 | 861,850.00 |
| Apr 24 2024 | 0.02138 | -0.00102 | -4.55% | 0.02241 | 0.02267 | 0.02131 | 676,112.00 |
| Apr 23 2024 | 0.0224 | -0.00143 | -6.00% | 0.02493 | 0.02498 | 0.02131 | 709,201.00 |
| Apr 22 2024 | 0.02383 | 0.00061 | 2.63% | 0.02323 | 0.02425 | 0.02262 | 677,835.00 |
| Apr 21 2024 | 0.02322 | -0.00073 | -3.05% | 0.02392 | 0.02438 | 0.02285 | 693,519.00 |
| Apr 20 2024 | 0.02395 | 0.001 | 4.36% | 0.023 | 0.02711 | 0.023 | 1,001,555.00 |
