Identifier on Kucoin: RIO-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-24 |
0.9255 USDT |
547,176.5000 |
0.9220 USDT |
0.8700 USDT |
0.9750 USDT |
0.9440 USDT |
| 2024-12-23 |
0.8504 USDT |
173,450.8000 |
0.8580 USDT |
0.8100 USDT |
0.8740 USDT |
0.8650 USDT |
| 2024-12-22 |
0.8650 USDT |
342,543.8700 |
0.8670 USDT |
0.8300 USDT |
0.8990 USDT |
0.8570 USDT |
| 2024-12-21 |
0.9229 USDT |
507,180.1100 |
0.9680 USDT |
0.8510 USDT |
0.9970 USDT |
0.8680 USDT |
| 2024-12-20 |
0.8474 USDT |
1,237,288.5700 |
0.9340 USDT |
0.7400 USDT |
0.9520 USDT |
0.9460 USDT |
| 2024-12-19 |
0.9471 USDT |
1,282,538.6500 |
0.9760 USDT |
0.8650 USDT |
1.0280 USDT |
0.9470 USDT |
| 2024-12-18 |
1.0535 USDT |
693,119.4100 |
1.1100 USDT |
0.9930 USDT |
1.1160 USDT |
1.0080 USDT |
| 2024-12-17 |
1.1385 USDT |
523,650.4600 |
1.2000 USDT |
1.0820 USDT |
1.2000 USDT |
1.1060 USDT |
| 2024-12-16 |
1.1922 USDT |
553,923.1000 |
1.1810 USDT |
1.1250 USDT |
1.2730 USDT |
1.2420 USDT |
| 2024-12-15 |
1.1575 USDT |
419,921.7100 |
1.1240 USDT |
1.1180 USDT |
1.2100 USDT |
1.1790 USDT |
| 2024-12-14 |
1.1524 USDT |
423,021.4700 |
1.1900 USDT |
1.1080 USDT |
1.2110 USDT |
1.1120 USDT |
| 2024-12-13 |
1.2015 USDT |
736,373.4800 |
1.2420 USDT |
1.1680 USDT |
1.2490 USDT |
1.1960 USDT |
| 2024-12-12 |
1.2362 USDT |
736,057.3800 |
1.2570 USDT |
1.1910 USDT |
1.2750 USDT |
1.2410 USDT |
| 2024-12-11 |
1.2113 USDT |
613,013.2100 |
1.1510 USDT |
1.1040 USDT |
1.2570 USDT |
1.2520 USDT |
| 2024-12-10 |
1.1466 USDT |
827,768.6300 |
1.1910 USDT |
1.0430 USDT |
1.2360 USDT |
1.1520 USDT |
| 2024-12-09 |
1.2408 USDT |
599,309.8900 |
1.3360 USDT |
1.1960 USDT |
1.3400 USDT |
1.2210 USDT |
| 2024-12-08 |
1.3222 USDT |
534,078.8600 |
1.3420 USDT |
1.2100 USDT |
1.3630 USDT |
1.3190 USDT |
| 2024-12-07 |
1.3913 USDT |
578,861.9300 |
1.4750 USDT |
1.3400 USDT |
1.4750 USDT |
1.3850 USDT |
| 2024-12-06 |
1.3855 USDT |
984,801.7100 |
1.3200 USDT |
1.2630 USDT |
1.5100 USDT |
1.4330 USDT |
| 2024-12-05 |
1.3871 USDT |
873,739.0600 |
1.4610 USDT |
1.3330 USDT |
1.5350 USDT |
1.3700 USDT |
| 2024-12-04 |
1.5018 USDT |
954,368.0400 |
1.4180 USDT |
1.4150 USDT |
1.5780 USDT |
1.5040 USDT |
| 2024-12-03 |
1.3469 USDT |
1,097,127.5400 |
1.2340 USDT |
1.2080 USDT |
1.4200 USDT |
1.3750 USDT |
| 2024-12-02 |
1.2220 USDT |
725,438.2600 |
1.1970 USDT |
1.1210 USDT |
1.3110 USDT |
1.2200 USDT |
| 2024-12-01 |
1.1953 USDT |
817,658.3600 |
1.1830 USDT |
1.1450 USDT |
1.2440 USDT |
1.2020 USDT |
| 2024-11-30 |
1.2393 USDT |
553,544.6300 |
1.2100 USDT |
1.1900 USDT |
1.2860 USDT |
1.2520 USDT |
| 2024-11-29 |
1.2031 USDT |
884,016.8200 |
1.1230 USDT |
1.1080 USDT |
1.3320 USDT |
1.2370 USDT |
| 2024-11-28 |
1.0975 USDT |
888,845.8800 |
1.0610 USDT |
1.0180 USDT |
1.2080 USDT |
1.1900 USDT |
| 2024-11-27 |
1.0617 USDT |
1,523,889.8700 |
0.9640 USDT |
0.9540 USDT |
1.1650 USDT |
1.0890 USDT |
| 2024-11-26 |
0.8928 USDT |
1,230,629.2100 |
0.8960 USDT |
0.8120 USDT |
0.9470 USDT |
0.9090 USDT |
| 2024-11-25 |
0.8748 USDT |
1,437,922.0900 |
0.8570 USDT |
0.7960 USDT |
0.9440 USDT |
0.9330 USDT |
| 2024-11-24 |
0.8338 USDT |
1,048,779.7500 |
0.8710 USDT |
0.7880 USDT |
0.9050 USDT |
0.8120 USDT |
| 2024-11-23 |
0.7929 USDT |
1,661,908.8900 |
0.7150 USDT |
0.7110 USDT |
0.9000 USDT |
0.8420 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 |