Identifier on Kucoin: RIO-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-09-15 |
0.8421 USDT |
340,503.9200 |
0.8550 USDT |
0.7950 USDT |
0.8850 USDT |
0.8030 USDT |
| 2024-09-14 |
0.8350 USDT |
601,277.8500 |
0.8330 USDT |
0.7870 USDT |
0.8800 USDT |
0.8630 USDT |
| 2024-09-13 |
0.7814 USDT |
660,889.1100 |
0.7600 USDT |
0.7200 USDT |
0.8500 USDT |
0.8450 USDT |
| 2024-09-12 |
0.7378 USDT |
624,394.6700 |
0.7050 USDT |
0.7030 USDT |
0.7680 USDT |
0.7490 USDT |
| 2024-09-11 |
0.6885 USDT |
633,397.5300 |
0.7370 USDT |
0.6420 USDT |
0.7500 USDT |
0.7070 USDT |
| 2024-09-10 |
0.7036 USDT |
768,100.1100 |
0.6600 USDT |
0.6430 USDT |
0.7500 USDT |
0.7400 USDT |
| 2024-09-09 |
0.5985 USDT |
703,610.1900 |
0.5810 USDT |
0.5580 USDT |
0.6500 USDT |
0.6440 USDT |
| 2024-09-08 |
0.5686 USDT |
435,966.4700 |
0.5580 USDT |
0.5380 USDT |
0.5980 USDT |
0.5800 USDT |
| 2024-09-07 |
0.5620 USDT |
299,633.0700 |
0.5540 USDT |
0.5300 USDT |
0.5870 USDT |
0.5770 USDT |
| 2024-09-06 |
0.5649 USDT |
916,710.6800 |
0.5920 USDT |
0.5030 USDT |
0.6280 USDT |
0.5380 USDT |
| 2024-09-05 |
0.6206 USDT |
435,659.9900 |
0.6540 USDT |
0.5850 USDT |
0.6650 USDT |
0.5960 USDT |
| 2024-09-04 |
0.6290 USDT |
778,232.3500 |
0.6330 USDT |
0.5920 USDT |
0.6750 USDT |
0.6560 USDT |
| 2024-09-03 |
0.6674 USDT |
465,023.2500 |
0.6840 USDT |
0.6150 USDT |
0.7270 USDT |
0.6390 USDT |
| 2024-09-02 |
0.6753 USDT |
719,728.2100 |
0.6660 USDT |
0.6250 USDT |
0.7560 USDT |
0.6950 USDT |
| 2024-09-01 |
0.6928 USDT |
564,200.3500 |
0.7310 USDT |
0.6520 USDT |
0.7480 USDT |
0.7010 USDT |
| 2024-08-31 |
0.7569 USDT |
380,253.2200 |
0.7780 USDT |
0.7200 USDT |
0.7900 USDT |
0.7360 USDT |
| 2024-08-30 |
0.7690 USDT |
459,616.2500 |
0.7800 USDT |
0.7140 USDT |
0.8200 USDT |
0.7840 USDT |
| 2024-08-29 |
0.8345 USDT |
283,529.5900 |
0.8150 USDT |
0.7950 USDT |
0.8840 USDT |
0.8040 USDT |
| 2024-08-28 |
0.8139 USDT |
419,076.3300 |
0.8380 USDT |
0.7740 USDT |
0.8470 USDT |
0.8060 USDT |
| 2024-08-27 |
0.8803 USDT |
451,142.6700 |
0.9160 USDT |
0.8000 USDT |
0.9380 USDT |
0.8260 USDT |
| 2024-08-26 |
0.9296 USDT |
302,954.3700 |
0.9640 USDT |
0.8880 USDT |
0.9670 USDT |
0.9180 USDT |
| 2024-08-25 |
0.9506 USDT |
298,543.6900 |
0.9790 USDT |
0.9000 USDT |
1.0110 USDT |
0.9510 USDT |
| 2024-08-24 |
1.0084 USDT |
494,747.8000 |
0.9640 USDT |
0.9480 USDT |
1.1200 USDT |
1.0130 USDT |
| 2024-08-23 |
0.9188 USDT |
283,795.6300 |
0.8600 USDT |
0.8540 USDT |
1.0000 USDT |
0.9640 USDT |
| 2024-08-22 |
0.8806 USDT |
261,531.9300 |
0.8700 USDT |
0.8340 USDT |
0.9390 USDT |
0.8860 USDT |
| 2024-08-21 |
0.8619 USDT |
320,350.2100 |
0.8280 USDT |
0.8150 USDT |
0.9760 USDT |
0.8890 USDT |
| 2024-08-20 |
0.8490 USDT |
382,224.1800 |
0.8420 USDT |
0.8120 USDT |
0.8880 USDT |
0.8380 USDT |
| 2024-08-19 |
0.8335 USDT |
217,843.6500 |
0.8250 USDT |
0.7970 USDT |
0.8550 USDT |
0.8330 USDT |
| 2024-08-18 |
0.8591 USDT |
290,842.3200 |
0.8520 USDT |
0.8130 USDT |
0.9080 USDT |
0.8560 USDT |
| 2024-08-17 |
0.8474 USDT |
212,138.1800 |
0.8410 USDT |
0.8090 USDT |
0.8800 USDT |
0.8530 USDT |
| 2024-08-16 |
0.8453 USDT |
419,757.4800 |
0.8800 USDT |
0.7950 USDT |
0.8880 USDT |
0.8400 USDT |
| 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 |