Identifier on Kucoin: RIO-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-08-15 |
0.8931 USDT |
315,021.9700 |
0.9340 USDT |
0.8350 USDT |
0.9450 USDT |
0.8710 USDT |
| 2024-08-14 |
0.9720 USDT |
270,547.9000 |
0.9350 USDT |
0.9190 USDT |
1.0250 USDT |
0.9520 USDT |
| 2024-08-13 |
0.9250 USDT |
206,796.7500 |
0.9250 USDT |
0.8950 USDT |
0.9590 USDT |
0.9380 USDT |
| 2024-08-12 |
0.9065 USDT |
509,302.5500 |
0.8670 USDT |
0.8470 USDT |
0.9650 USDT |
0.9220 USDT |
| 2024-08-11 |
0.9061 USDT |
271,241.5000 |
0.9230 USDT |
0.8400 USDT |
0.9770 USDT |
0.8720 USDT |
| 2024-08-10 |
0.9072 USDT |
144,395.8000 |
0.8940 USDT |
0.8860 USDT |
0.9290 USDT |
0.9100 USDT |
| 2024-08-09 |
0.9222 USDT |
347,937.5200 |
0.9630 USDT |
0.8700 USDT |
0.9890 USDT |
0.9090 USDT |
| 2024-08-08 |
0.8454 USDT |
610,173.3100 |
0.8030 USDT |
0.7230 USDT |
0.9880 USDT |
0.9850 USDT |
| 2024-08-07 |
0.8840 USDT |
547,434.6500 |
0.9420 USDT |
0.7760 USDT |
0.9900 USDT |
0.8030 USDT |
| 2024-08-06 |
0.9562 USDT |
417,834.0300 |
0.8840 USDT |
0.8760 USDT |
0.9950 USDT |
0.9590 USDT |
| 2024-08-05 |
0.8012 USDT |
1,191,198.5400 |
0.9500 USDT |
0.6480 USDT |
0.9800 USDT |
0.8870 USDT |
| 2024-08-04 |
0.9787 USDT |
206,900.5200 |
1.0080 USDT |
0.9300 USDT |
1.0210 USDT |
0.9590 USDT |
| 2024-08-03 |
1.0105 USDT |
292,197.8900 |
1.0350 USDT |
0.9500 USDT |
1.0630 USDT |
0.9600 USDT |
| 2024-08-02 |
1.0812 USDT |
275,653.3800 |
1.1310 USDT |
1.0050 USDT |
1.1480 USDT |
1.0620 USDT |
| 2024-08-01 |
1.0566 USDT |
271,048.7800 |
1.1040 USDT |
1.0010 USDT |
1.1070 USDT |
1.0680 USDT |
| 2024-07-31 |
1.1574 USDT |
177,821.1500 |
1.1500 USDT |
1.0830 USDT |
1.2180 USDT |
1.1230 USDT |
| 2024-07-30 |
1.2090 USDT |
158,616.1800 |
1.2110 USDT |
1.1500 USDT |
1.2460 USDT |
1.1630 USDT |
| 2024-07-29 |
1.2688 USDT |
327,412.7800 |
1.2180 USDT |
1.2080 USDT |
1.3180 USDT |
1.2120 USDT |
| 2024-07-28 |
1.2315 USDT |
153,849.6200 |
1.2760 USDT |
1.2000 USDT |
1.2760 USDT |
1.2310 USDT |
| 2024-07-27 |
1.2879 USDT |
153,071.9500 |
1.3040 USDT |
1.2420 USDT |
1.3190 USDT |
1.2850 USDT |
| 2024-07-26 |
1.2969 USDT |
206,478.6300 |
1.2540 USDT |
1.2320 USDT |
1.3510 USDT |
1.2980 USDT |
| 2024-07-25 |
1.2396 USDT |
519,120.3300 |
1.2560 USDT |
1.1700 USDT |
1.2900 USDT |
1.2810 USDT |
| 2024-07-24 |
1.2969 USDT |
231,033.9400 |
1.3140 USDT |
1.2510 USDT |
1.3380 USDT |
1.2740 USDT |
| 2024-07-23 |
1.3275 USDT |
198,966.6000 |
1.3710 USDT |
1.2800 USDT |
1.3880 USDT |
1.3330 USDT |
| 2024-07-22 |
1.3833 USDT |
254,948.9900 |
1.4270 USDT |
1.3470 USDT |
1.4490 USDT |
1.3840 USDT |
| 2024-07-21 |
1.4057 USDT |
118,752.5500 |
1.4280 USDT |
1.3750 USDT |
1.4450 USDT |
1.3960 USDT |
| 2024-07-20 |
1.4142 USDT |
204,538.6700 |
1.4170 USDT |
1.3770 USDT |
1.4530 USDT |
1.4250 USDT |
| 2024-07-19 |
1.3832 USDT |
306,664.5000 |
1.3480 USDT |
1.3090 USDT |
1.4670 USDT |
1.4220 USDT |
| 2024-07-18 |
1.3499 USDT |
195,929.2100 |
1.3230 USDT |
1.3050 USDT |
1.3890 USDT |
1.3320 USDT |
| 2024-07-17 |
1.3314 USDT |
267,117.3000 |
1.3350 USDT |
1.2500 USDT |
1.3850 USDT |
1.3480 USDT |
| 2024-07-16 |
1.3237 USDT |
248,751.1700 |
1.3790 USDT |
1.2520 USDT |
1.3820 USDT |
1.3260 USDT |
| 2024-07-15 |
1.3264 USDT |
274,450.2300 |
1.2450 USDT |
1.2380 USDT |
1.3880 USDT |
1.3640 USDT |
| 2024-07-14 |
1.1917 USDT |
208,805.8600 |
1.1520 USDT |
1.1310 USDT |
1.2700 USDT |
1.2540 USDT |
| 2024-07-13 |
1.1191 USDT |
276,604.0800 |
1.1020 USDT |
1.0770 USDT |
1.1580 USDT |
1.1440 USDT |
| 2024-07-12 |
1.0746 USDT |
202,322.0100 |
1.0820 USDT |
1.0320 USDT |
1.1270 USDT |
1.0900 USDT |
| 2024-07-11 |
1.1048 USDT |
221,340.4000 |
1.0660 USDT |
1.0610 USDT |
1.1630 USDT |
1.0920 USDT |
| 2024-07-10 |
1.0854 USDT |
450,454.1800 |
1.0960 USDT |
1.0320 USDT |
1.1470 USDT |
1.0640 USDT |
| 2024-07-09 |
1.1030 USDT |
250,007.3300 |
1.0840 USDT |
1.0500 USDT |
1.1410 USDT |
1.0900 USDT |
| 2024-07-08 |
1.0491 USDT |
332,460.8200 |
0.9850 USDT |
0.9200 USDT |
1.1290 USDT |
1.0870 USDT |
| 2024-07-07 |
1.0761 USDT |
242,841.4900 |
1.1810 USDT |
1.0150 USDT |
1.1810 USDT |
1.0680 USDT |
| 2024-07-06 |
1.1333 USDT |
275,529.8200 |
1.0710 USDT |
1.0650 USDT |
1.1970 USDT |
1.1810 USDT |
| 2024-07-05 |
0.9963 USDT |
774,596.2100 |
1.0220 USDT |
0.8570 USDT |
1.1580 USDT |
1.0740 USDT |
| 2024-07-04 |
1.0761 USDT |
556,039.9800 |
1.1690 USDT |
1.0030 USDT |
1.1770 USDT |
1.0890 USDT |
| 2024-07-03 |
1.2319 USDT |
378,249.3800 |
1.2860 USDT |
1.1640 USDT |
1.2910 USDT |
1.2030 USDT |
| 2024-07-02 |
1.2862 USDT |
270,136.2100 |
1.2840 USDT |
1.2510 USDT |
1.3460 USDT |
1.2850 USDT |
| 2024-07-01 |
1.3497 USDT |
258,216.4900 |
1.3250 USDT |
1.3010 USDT |
1.4130 USDT |
1.3050 USDT |
| 2024-06-30 |
1.2540 USDT |
281,703.5400 |
1.2750 USDT |
1.1520 USDT |
1.3380 USDT |
1.3230 USDT |
| 2024-06-29 |
1.3163 USDT |
108,302.9300 |
1.2930 USDT |
1.2910 USDT |
1.3480 USDT |
1.3020 USDT |
| 2024-06-28 |
1.3550 USDT |
211,162.1000 |
1.3900 USDT |
1.2910 USDT |
1.4100 USDT |
1.2960 USDT |
| 2024-06-27 |
1.3656 USDT |
365,634.3500 |
1.3020 USDT |
1.2850 USDT |
1.5460 USDT |
1.4120 USDT |