Identifier on Kucoin: RVN-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-01-22 |
0.0195 USDT |
680,796.1195 RVN |
0.0195 USDT |
0.0192 USDT |
0.0199 USDT |
0.0195 USDT |
| 2025-01-21 |
0.0189 USDT |
1,692,842.0337 RVN |
0.0188 USDT |
0.0181 USDT |
0.0198 USDT |
0.0195 USDT |
| 2025-01-20 |
0.0192 USDT |
3,231,570.3022 RVN |
0.0191 USDT |
0.0183 USDT |
0.0202 USDT |
0.0191 USDT |
| 2025-01-19 |
0.0200 USDT |
1,673,939.7356 RVN |
0.0204 USDT |
0.0189 USDT |
0.0213 USDT |
0.0213 USDT |
| 2025-01-18 |
0.0207 USDT |
883,495.4361 RVN |
0.0217 USDT |
0.0202 USDT |
0.0219 USDT |
0.0202 USDT |
| 2025-01-17 |
0.0212 USDT |
1,123,922.1104 RVN |
0.0204 USDT |
0.0204 USDT |
0.0218 USDT |
0.0214 USDT |
| 2025-01-16 |
0.0205 USDT |
2,007,109.2514 RVN |
0.0209 USDT |
0.0201 USDT |
0.0209 USDT |
0.0208 USDT |
| 2025-01-15 |
0.0200 USDT |
4,186,630.8923 RVN |
0.0196 USDT |
0.0194 USDT |
0.0209 USDT |
0.0204 USDT |
| 2025-01-14 |
0.0193 USDT |
919,036.8689 RVN |
0.0187 USDT |
0.0186 USDT |
0.0196 USDT |
0.0196 USDT |
| 2025-01-13 |
0.0182 USDT |
1,696,527.5990 RVN |
0.0194 USDT |
0.0175 USDT |
0.0199 USDT |
0.0183 USDT |
| 2025-01-12 |
0.0196 USDT |
805,253.6559 RVN |
0.0197 USDT |
0.0193 USDT |
0.0199 USDT |
0.0198 USDT |
| 2025-01-11 |
0.0198 USDT |
233,842.4699 RVN |
0.0198 USDT |
0.0194 USDT |
0.0201 USDT |
0.0198 USDT |
| 2025-01-10 |
0.0197 USDT |
1,662,670.0400 RVN |
0.0196 USDT |
0.0192 USDT |
0.0200 USDT |
0.0198 USDT |
| 2025-01-09 |
0.0197 USDT |
1,182,324.1227 RVN |
0.0200 USDT |
0.0192 USDT |
0.0202 USDT |
0.0194 USDT |
| 2025-01-08 |
0.0197 USDT |
2,509,397.8687 RVN |
0.0204 USDT |
0.0190 USDT |
0.0206 USDT |
0.0199 USDT |
| 2025-01-07 |
0.0217 USDT |
2,787,739.1906 RVN |
0.0230 USDT |
0.0204 USDT |
0.0231 USDT |
0.0205 USDT |
| 2025-01-06 |
0.0230 USDT |
1,419,174.4916 RVN |
0.0231 USDT |
0.0227 USDT |
0.0234 USDT |
0.0233 USDT |
| 2025-01-05 |
0.0229 USDT |
1,248,943.2618 RVN |
0.0235 USDT |
0.0226 USDT |
0.0235 USDT |
0.0229 USDT |
| 2025-01-04 |
0.0232 USDT |
2,067,517.8009 RVN |
0.0234 USDT |
0.0228 USDT |
0.0235 USDT |
0.0232 USDT |
| 2025-01-03 |
0.0224 USDT |
1,303,550.9649 RVN |
0.0220 USDT |
0.0215 USDT |
0.0232 USDT |
0.0230 USDT |
| 2025-01-02 |
0.0219 USDT |
5,406,447.3085 RVN |
0.0208 USDT |
0.0207 USDT |
0.0226 USDT |
0.0217 USDT |
| 2025-01-01 |
0.0201 USDT |
1,544,918.8475 RVN |
0.0202 USDT |
0.0199 USDT |
0.0208 USDT |
0.0208 USDT |
| 2024-12-31 |
0.0205 USDT |
1,359,936.2546 RVN |
0.0205 USDT |
0.0198 USDT |
0.0211 USDT |
0.0203 USDT |
| 2024-12-30 |
0.0205 USDT |
3,065,301.9113 RVN |
0.0205 USDT |
0.0198 USDT |
0.0213 USDT |
0.0206 USDT |
| 2024-12-29 |
0.0215 USDT |
592,715.8517 RVN |
0.0217 USDT |
0.0211 USDT |
0.0220 USDT |
0.0211 USDT |
| 2024-12-28 |
0.0212 USDT |
639,806.8844 RVN |
0.0209 USDT |
0.0208 USDT |
0.0218 USDT |
0.0216 USDT |
| 2024-12-27 |
0.0213 USDT |
652,902.8703 RVN |
0.0210 USDT |
0.0207 USDT |
0.0218 USDT |
0.0208 USDT |
| 2024-12-26 |
0.0213 USDT |
1,095,331.3027 RVN |
0.0222 USDT |
0.0205 USDT |
0.0223 USDT |
0.0208 USDT |
| 2024-12-25 |
0.0225 USDT |
680,607.5577 RVN |
0.0227 USDT |
0.0219 USDT |
0.0229 USDT |
0.0222 USDT |
| 2024-12-24 |
0.0222 USDT |
1,745,522.3660 RVN |
0.0218 USDT |
0.0212 USDT |
0.0230 USDT |
0.0226 USDT |
| 2024-12-23 |
0.0210 USDT |
721,654.9184 RVN |
0.0206 USDT |
0.0202 USDT |
0.0215 USDT |
0.0212 USDT |
| 2024-12-22 |
0.0207 USDT |
665,873.6284 RVN |
0.0205 USDT |
0.0200 USDT |
0.0214 USDT |
0.0205 USDT |
| 2024-12-21 |
0.0217 USDT |
1,021,512.3126 RVN |
0.0218 USDT |
0.0203 USDT |
0.0230 USDT |
0.0207 USDT |
| 2024-12-20 |
0.0202 USDT |
4,964,148.3755 RVN |
0.0213 USDT |
0.0184 USDT |
0.0222 USDT |
0.0219 USDT |
| 2024-12-19 |
0.0218 USDT |
10,690,579.0497 RVN |
0.0226 USDT |
0.0189 USDT |
0.0258 USDT |
0.0215 USDT |
| 2024-12-18 |
0.0234 USDT |
7,105,186.6157 RVN |
0.0256 USDT |
0.0221 USDT |
0.0259 USDT |
0.0226 USDT |
| 2024-12-17 |
0.0268 USDT |
1,595,477.8640 RVN |
0.0273 USDT |
0.0258 USDT |
0.0277 USDT |
0.0265 USDT |
| 2024-12-16 |
0.0279 USDT |
4,305,719.4611 RVN |
0.0284 USDT |
0.0268 USDT |
0.0293 USDT |
0.0275 USDT |
| 2024-12-15 |
0.0271 USDT |
1,708,567.4054 RVN |
0.0268 USDT |
0.0259 USDT |
0.0281 USDT |
0.0275 USDT |
| 2024-12-14 |
0.0272 USDT |
2,038,351.7802 RVN |
0.0283 USDT |
0.0263 USDT |
0.0287 USDT |
0.0265 USDT |
| 2024-12-13 |
0.0279 USDT |
2,347,688.9035 RVN |
0.0283 USDT |
0.0272 USDT |
0.0288 USDT |
0.0282 USDT |
| 2024-12-12 |
0.0284 USDT |
2,795,481.1260 RVN |
0.0276 USDT |
0.0275 USDT |
0.0293 USDT |
0.0289 USDT |
| 2024-12-11 |
0.0264 USDT |
3,528,875.1930 RVN |
0.0253 USDT |
0.0243 USDT |
0.0280 USDT |
0.0274 USDT |
| 2024-12-10 |
0.0248 USDT |
6,359,452.1630 RVN |
0.0262 USDT |
0.0233 USDT |
0.0284 USDT |
0.0238 USDT |
| 2024-12-09 |
0.0301 USDT |
3,183,136.5005 RVN |
0.0327 USDT |
0.0287 USDT |
0.0327 USDT |
0.0297 USDT |
| 2024-12-08 |
0.0321 USDT |
969,614.8102 RVN |
0.0321 USDT |
0.0311 USDT |
0.0329 USDT |
0.0329 USDT |
| 2024-12-07 |
0.0329 USDT |
2,250,098.2495 RVN |
0.0332 USDT |
0.0320 USDT |
0.0340 USDT |
0.0321 USDT |
| 2024-12-06 |
0.0319 USDT |
5,361,690.8693 RVN |
0.0318 USDT |
0.0284 USDT |
0.0336 USDT |
0.0333 USDT |
| 2024-12-05 |
0.0333 USDT |
4,716,485.3300 RVN |
0.0343 USDT |
0.0324 USDT |
0.0346 USDT |
0.0333 USDT |
| 2024-12-04 |
0.0338 USDT |
8,654,636.1081 RVN |
0.0339 USDT |
0.0321 USDT |
0.0357 USDT |
0.0342 USDT |