Identifier on Kucoin: RIO-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-06-26 |
1.3490 USDT |
209,178.5600 |
1.3530 USDT |
1.2890 USDT |
1.4200 USDT |
1.3310 USDT |
| 2024-06-25 |
1.3545 USDT |
212,130.2500 |
1.3000 USDT |
1.2980 USDT |
1.4540 USDT |
1.3720 USDT |
| 2024-06-24 |
1.2671 USDT |
399,447.1200 |
1.2880 USDT |
1.2120 USDT |
1.3170 USDT |
1.2830 USDT |
| 2024-06-23 |
1.3582 USDT |
208,024.4900 |
1.3450 USDT |
1.3000 USDT |
1.4130 USDT |
1.3050 USDT |
| 2024-06-22 |
1.3793 USDT |
153,404.3400 |
1.3910 USDT |
1.3350 USDT |
1.4200 USDT |
1.3500 USDT |
| 2024-06-21 |
1.3444 USDT |
420,928.9300 |
1.4180 USDT |
1.2460 USDT |
1.4570 USDT |
1.3880 USDT |
| 2024-06-20 |
1.4595 USDT |
286,605.5900 |
1.4690 USDT |
1.3500 USDT |
1.5840 USDT |
1.3950 USDT |
| 2024-06-19 |
1.4045 USDT |
340,526.9700 |
1.3450 USDT |
1.3230 USDT |
1.5980 USDT |
1.4650 USDT |
| 2024-06-18 |
1.3131 USDT |
473,809.9300 |
1.3830 USDT |
1.2150 USDT |
1.4100 USDT |
1.3450 USDT |
| 2024-06-17 |
1.4106 USDT |
318,202.1300 |
1.5130 USDT |
1.3330 USDT |
1.5260 USDT |
1.4060 USDT |
| 2024-06-16 |
1.4824 USDT |
162,556.6900 |
1.4980 USDT |
1.4500 USDT |
1.5330 USDT |
1.5280 USDT |
| 2024-06-15 |
1.4890 USDT |
179,276.6100 |
1.4520 USDT |
1.4470 USDT |
1.5590 USDT |
1.4850 USDT |
| 2024-06-14 |
1.4535 USDT |
300,947.8100 |
1.4750 USDT |
1.3600 USDT |
1.5730 USDT |
1.4190 USDT |
| 2024-06-13 |
1.5453 USDT |
310,977.6500 |
1.6000 USDT |
1.4690 USDT |
1.6240 USDT |
1.5000 USDT |
| 2024-06-12 |
1.6267 USDT |
360,947.2200 |
1.5260 USDT |
1.4700 USDT |
1.7450 USDT |
1.6150 USDT |
| 2024-06-11 |
1.5190 USDT |
454,715.1500 |
1.6020 USDT |
1.4350 USDT |
1.6090 USDT |
1.5440 USDT |
| 2024-06-10 |
1.6825 USDT |
308,302.0100 |
1.7940 USDT |
1.6010 USDT |
1.8190 USDT |
1.6040 USDT |
| 2024-06-09 |
1.7217 USDT |
229,607.0800 |
1.7490 USDT |
1.6660 USDT |
1.7950 USDT |
1.7760 USDT |
| 2024-06-08 |
1.7678 USDT |
299,264.4200 |
1.8490 USDT |
1.6590 USDT |
1.8740 USDT |
1.7580 USDT |
| 2024-06-07 |
1.8919 USDT |
377,295.9200 |
1.9660 USDT |
1.7720 USDT |
2.0100 USDT |
1.8400 USDT |
| 2024-06-06 |
1.9641 USDT |
419,739.7100 |
2.0990 USDT |
1.8660 USDT |
2.1110 USDT |
1.9480 USDT |
| 2024-06-05 |
2.0623 USDT |
674,847.1000 |
1.9650 USDT |
1.9620 USDT |
2.1500 USDT |
2.0750 USDT |
| 2024-06-04 |
1.8220 USDT |
663,975.9800 |
1.6480 USDT |
1.6360 USDT |
2.0430 USDT |
1.9700 USDT |
| 2024-06-03 |
1.6443 USDT |
228,873.5900 |
1.6640 USDT |
1.5970 USDT |
1.7300 USDT |
1.6430 USDT |
| 2024-06-02 |
1.6074 USDT |
251,534.8100 |
1.5450 USDT |
1.5380 USDT |
1.6960 USDT |
1.6150 USDT |
| 2024-06-01 |
1.5106 USDT |
152,445.9600 |
1.5050 USDT |
1.4750 USDT |
1.5490 USDT |
1.5390 USDT |
| 2024-05-31 |
1.5024 USDT |
108,701.7900 |
1.5230 USDT |
1.4700 USDT |
1.5480 USDT |
1.5180 USDT |
| 2024-05-30 |
1.5333 USDT |
243,720.4300 |
1.5460 USDT |
1.4780 USDT |
1.6200 USDT |
1.5220 USDT |
| 2024-05-29 |
1.5629 USDT |
138,239.0300 |
1.5810 USDT |
1.5360 USDT |
1.6130 USDT |
1.5640 USDT |
| 2024-05-28 |
1.6046 USDT |
263,681.1900 |
1.5930 USDT |
1.5570 USDT |
1.6600 USDT |
1.5750 USDT |
| 2024-05-27 |
1.6167 USDT |
200,027.7900 |
1.6230 USDT |
1.5820 USDT |
1.6620 USDT |
1.6210 USDT |
| 2024-05-26 |
1.6426 USDT |
234,247.7500 |
1.6780 USDT |
1.6040 USDT |
1.7050 USDT |
1.6680 USDT |
| 2024-05-25 |
1.6681 USDT |
158,527.0600 |
1.6900 USDT |
1.6290 USDT |
1.7150 USDT |
1.6610 USDT |
| 2024-05-24 |
1.6344 USDT |
218,971.2700 |
1.6400 USDT |
1.5630 USDT |
1.7470 USDT |
1.6280 USDT |
| 2024-05-23 |
1.6464 USDT |
269,972.0600 |
1.6350 USDT |
1.5710 USDT |
1.7630 USDT |
1.5920 USDT |
| 2024-05-22 |
1.6640 USDT |
317,103.1600 |
1.7190 USDT |
1.6000 USDT |
1.7990 USDT |
1.6270 USDT |
| 2024-05-21 |
1.7160 USDT |
230,657.2800 |
1.7490 USDT |
1.6510 USDT |
1.7680 USDT |
1.6880 USDT |
| 2024-05-20 |
1.6387 USDT |
164,040.6000 |
1.5780 USDT |
1.5740 USDT |
1.6940 USDT |
1.6850 USDT |
| 2024-05-19 |
1.6005 USDT |
188,773.1300 |
1.6610 USDT |
1.5210 USDT |
1.6640 USDT |
1.5560 USDT |
| 2024-05-18 |
1.6861 USDT |
283,159.2700 |
1.6700 USDT |
1.6280 USDT |
1.7610 USDT |
1.6480 USDT |
| 2024-05-17 |
1.6142 USDT |
336,885.2600 |
1.5410 USDT |
1.5070 USDT |
1.7300 USDT |
1.6820 USDT |
| 2024-05-16 |
1.5121 USDT |
342,224.0600 |
1.5200 USDT |
1.4440 USDT |
1.6200 USDT |
1.5530 USDT |
| 2024-05-15 |
1.3949 USDT |
411,883.2200 |
1.3090 USDT |
1.2800 USDT |
1.5490 USDT |
1.5000 USDT |
| 2024-05-14 |
1.3696 USDT |
298,902.1900 |
1.4390 USDT |
1.3000 USDT |
1.4690 USDT |
1.3260 USDT |
| 2024-05-13 |
1.4461 USDT |
295,017.9100 |
1.4610 USDT |
1.3500 USDT |
1.5020 USDT |
1.4270 USDT |
| 2024-05-12 |
1.4606 USDT |
142,493.3600 |
1.4460 USDT |
1.4280 USDT |
1.4980 USDT |
1.4710 USDT |
| 2024-05-11 |
1.4819 USDT |
295,522.1900 |
1.4720 USDT |
1.4390 USDT |
1.6340 USDT |
1.4790 USDT |
| 2024-05-10 |
1.5956 USDT |
246,831.3200 |
1.6880 USDT |
1.4690 USDT |
1.7180 USDT |
1.4770 USDT |
| 2024-05-09 |
1.5395 USDT |
235,460.7900 |
1.5300 USDT |
1.4840 USDT |
1.5980 USDT |
1.5730 USDT |
| 2024-05-08 |
1.6579 USDT |
304,073.5800 |
1.6620 USDT |
1.5500 USDT |
1.7400 USDT |
1.6420 USDT |