Identifier on Kucoin: RIO-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |