Identifier on Kucoin: RIO-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-11-23 |
0.7461 USDT |
646,750.8100 |
0.7150 USDT |
0.7110 USDT |
0.7940 USDT |
0.7930 USDT |
| 2024-11-22 |
0.7355 USDT |
1,121,866.7400 |
0.7370 USDT |
0.6800 USDT |
0.7900 USDT |
0.6940 USDT |
| 2024-11-21 |
0.6962 USDT |
1,453,711.9100 |
0.6480 USDT |
0.6000 USDT |
0.7700 USDT |
0.7400 USDT |
| 2024-11-20 |
0.6570 USDT |
1,067,632.6300 |
0.6760 USDT |
0.6090 USDT |
0.6990 USDT |
0.6220 USDT |
| 2024-11-19 |
0.6931 USDT |
1,107,225.9900 |
0.7190 USDT |
0.6570 USDT |
0.7270 USDT |
0.6810 USDT |
| 2024-11-18 |
0.7338 USDT |
1,108,339.7900 |
0.6940 USDT |
0.6900 USDT |
0.7790 USDT |
0.7220 USDT |
| 2024-11-17 |
0.7217 USDT |
1,019,573.6300 |
0.7690 USDT |
0.6870 USDT |
0.7760 USDT |
0.6990 USDT |
| 2024-11-16 |
0.7860 USDT |
1,150,215.0000 |
0.7660 USDT |
0.7500 USDT |
0.8240 USDT |
0.7680 USDT |
| 2024-11-15 |
0.7898 USDT |
537,977.3500 |
0.8030 USDT |
0.7570 USDT |
0.8300 USDT |
0.7710 USDT |
| 2024-11-14 |
0.8104 USDT |
1,107,028.7800 |
0.8420 USDT |
0.7660 USDT |
0.8570 USDT |
0.8060 USDT |
| 2024-11-13 |
0.8640 USDT |
884,486.8700 |
0.9040 USDT |
0.8100 USDT |
0.9500 USDT |
0.9270 USDT |
| 2024-11-12 |
0.9764 USDT |
1,114,618.0900 |
1.0620 USDT |
0.8750 USDT |
1.1300 USDT |
0.8990 USDT |
| 2024-11-11 |
0.9471 USDT |
1,150,798.0900 |
0.8920 USDT |
0.8880 USDT |
1.0000 USDT |
0.9650 USDT |
| 2024-11-10 |
0.8177 USDT |
571,965.8000 |
0.7670 USDT |
0.7630 USDT |
0.8590 USDT |
0.8340 USDT |
| 2024-11-09 |
0.7676 USDT |
318,053.4800 |
0.7880 USDT |
0.7470 USDT |
0.7940 USDT |
0.7540 USDT |
| 2024-11-08 |
0.7779 USDT |
502,052.7800 |
0.8480 USDT |
0.7300 USDT |
0.8580 USDT |
0.7780 USDT |
| 2024-11-07 |
0.8533 USDT |
195,182.0800 |
0.8730 USDT |
0.8300 USDT |
0.8860 USDT |
0.8400 USDT |
| 2024-11-06 |
0.8246 USDT |
844,376.3100 |
0.7490 USDT |
0.7470 USDT |
0.8850 USDT |
0.8690 USDT |
| 2024-11-05 |
0.7709 USDT |
389,699.2000 |
0.7670 USDT |
0.7100 USDT |
0.9000 USDT |
0.7500 USDT |
| 2024-11-04 |
0.7110 USDT |
259,859.0400 |
0.7120 USDT |
0.6750 USDT |
0.7370 USDT |
0.6760 USDT |
| 2024-11-03 |
0.7295 USDT |
267,003.0000 |
0.7620 USDT |
0.6850 USDT |
0.7630 USDT |
0.7150 USDT |
| 2024-11-02 |
0.7602 USDT |
150,120.0200 |
0.7560 USDT |
0.7470 USDT |
0.7820 USDT |
0.7560 USDT |
| 2024-11-01 |
0.7788 USDT |
222,742.6500 |
0.7890 USDT |
0.7510 USDT |
0.8400 USDT |
0.7850 USDT |
| 2024-10-31 |
0.7942 USDT |
386,412.0800 |
0.8010 USDT |
0.7640 USDT |
0.8580 USDT |
0.7840 USDT |
| 2024-10-30 |
0.8223 USDT |
480,691.9100 |
0.8610 USDT |
0.7640 USDT |
0.8680 USDT |
0.7990 USDT |
| 2024-10-29 |
0.7909 USDT |
951,093.6800 |
0.7000 USDT |
0.6940 USDT |
0.9580 USDT |
0.8720 USDT |
| 2024-10-28 |
0.6884 USDT |
849,804.5600 |
0.7360 USDT |
0.6580 USDT |
0.7500 USDT |
0.6860 USDT |
| 2024-10-27 |
0.7402 USDT |
500,783.9500 |
0.7460 USDT |
0.7200 USDT |
0.7680 USDT |
0.7410 USDT |
| 2024-10-26 |
0.7475 USDT |
398,374.4500 |
0.7510 USDT |
0.7280 USDT |
0.7860 USDT |
0.7450 USDT |
| 2024-10-25 |
0.7926 USDT |
512,707.4600 |
0.8390 USDT |
0.7440 USDT |
0.8660 USDT |
0.7500 USDT |
| 2024-10-24 |
0.8469 USDT |
430,528.5000 |
0.8290 USDT |
0.8130 USDT |
0.8900 USDT |
0.8410 USDT |
| 2024-10-23 |
0.8331 USDT |
363,555.3100 |
0.8580 USDT |
0.7990 USDT |
0.8890 USDT |
0.8270 USDT |
| 2024-10-22 |
0.8782 USDT |
342,159.9200 |
0.8720 USDT |
0.8530 USDT |
0.9300 USDT |
0.8720 USDT |
| 2024-10-21 |
0.8923 USDT |
631,598.7300 |
0.9120 USDT |
0.8450 USDT |
0.9370 USDT |
0.8830 USDT |
| 2024-10-20 |
0.8086 USDT |
642,454.6900 |
0.7590 USDT |
0.7210 USDT |
0.9290 USDT |
0.8920 USDT |
| 2024-10-19 |
0.7542 USDT |
265,564.5400 |
0.7730 USDT |
0.7410 USDT |
0.7730 USDT |
0.7540 USDT |
| 2024-10-18 |
0.7522 USDT |
406,859.8200 |
0.7380 USDT |
0.7280 USDT |
0.7780 USDT |
0.7600 USDT |
| 2024-10-17 |
0.7733 USDT |
527,603.7600 |
0.7840 USDT |
0.7390 USDT |
0.8370 USDT |
0.7610 USDT |
| 2024-10-16 |
0.8229 USDT |
550,752.8400 |
0.8410 USDT |
0.7680 USDT |
0.8760 USDT |
0.7920 USDT |
| 2024-10-15 |
0.8546 USDT |
609,482.5300 |
0.8820 USDT |
0.8200 USDT |
0.9160 USDT |
0.8680 USDT |
| 2024-10-14 |
0.7849 USDT |
1,359,956.6100 |
0.8110 USDT |
0.7490 USDT |
0.8380 USDT |
0.8120 USDT |
| 2024-10-13 |
0.8127 USDT |
1,766,834.1900 |
0.9050 USDT |
0.7640 USDT |
0.9100 USDT |
0.8030 USDT |
| 2024-10-12 |
0.9063 USDT |
3,829,139.8900 |
1.1260 USDT |
0.7260 USDT |
1.1750 USDT |
0.9340 USDT |
| 2024-10-11 |
1.1008 USDT |
473,677.9000 |
1.0420 USDT |
1.0050 USDT |
1.1950 USDT |
1.1700 USDT |
| 2024-10-10 |
1.0467 USDT |
449,916.5300 |
1.0530 USDT |
0.9840 USDT |
1.1180 USDT |
1.0440 USDT |
| 2024-10-09 |
1.1084 USDT |
224,572.5800 |
1.1370 USDT |
1.0630 USDT |
1.1580 USDT |
1.0940 USDT |
| 2024-10-08 |
1.1665 USDT |
337,231.9900 |
1.1840 USDT |
1.1110 USDT |
1.2140 USDT |
1.1520 USDT |
| 2024-10-07 |
1.2564 USDT |
354,614.2100 |
1.2210 USDT |
1.2120 USDT |
1.3000 USDT |
1.2220 USDT |
| 2024-10-06 |
1.2220 USDT |
287,805.5200 |
1.1920 USDT |
1.1650 USDT |
1.2850 USDT |
1.2160 USDT |
| 2024-10-05 |
1.2341 USDT |
336,706.4900 |
1.2800 USDT |
1.1300 USDT |
1.3100 USDT |
1.1920 USDT |