Identifier on Kucoin: RVN-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-11-22 |
0.0228 USDT |
435,646.9773 RVN |
0.0227 USDT |
0.0221 USDT |
0.0234 USDT |
0.0230 USDT |
| 2024-11-21 |
0.0223 USDT |
2,141,300.0738 RVN |
0.0213 USDT |
0.0209 USDT |
0.0230 USDT |
0.0226 USDT |
| 2024-11-20 |
0.0219 USDT |
892,111.1758 RVN |
0.0222 USDT |
0.0212 USDT |
0.0224 USDT |
0.0215 USDT |
| 2024-11-19 |
0.0226 USDT |
4,412,533.8854 RVN |
0.0232 USDT |
0.0219 USDT |
0.0236 USDT |
0.0220 USDT |
| 2024-11-18 |
0.0220 USDT |
3,951,964.4314 RVN |
0.0206 USDT |
0.0204 USDT |
0.0230 USDT |
0.0223 USDT |
| 2024-11-17 |
0.0213 USDT |
2,670,576.9569 RVN |
0.0221 USDT |
0.0203 USDT |
0.0227 USDT |
0.0204 USDT |
| 2024-11-16 |
0.0220 USDT |
4,938,155.6039 RVN |
0.0207 USDT |
0.0206 USDT |
0.0228 USDT |
0.0222 USDT |
| 2024-11-15 |
0.0199 USDT |
3,607,525.9618 RVN |
0.0194 USDT |
0.0189 USDT |
0.0209 USDT |
0.0209 USDT |
| 2024-11-14 |
0.0200 USDT |
2,881,745.6793 RVN |
0.0199 USDT |
0.0192 USDT |
0.0207 USDT |
0.0200 USDT |
| 2024-11-13 |
0.0192 USDT |
2,460,573.1242 RVN |
0.0201 USDT |
0.0183 USDT |
0.0205 USDT |
0.0201 USDT |
| 2024-11-12 |
0.0201 USDT |
3,895,008.2731 RVN |
0.0207 USDT |
0.0189 USDT |
0.0216 USDT |
0.0197 USDT |
| 2024-11-11 |
0.0199 USDT |
1,382,393.8209 RVN |
0.0199 USDT |
0.0193 USDT |
0.0206 USDT |
0.0203 USDT |
| 2024-11-10 |
0.0197 USDT |
3,431,272.0745 RVN |
0.0188 USDT |
0.0186 USDT |
0.0205 USDT |
0.0204 USDT |
| 2024-11-09 |
0.0182 USDT |
2,000,368.6217 RVN |
0.0179 USDT |
0.0177 USDT |
0.0185 USDT |
0.0181 USDT |
| 2024-11-08 |
0.0176 USDT |
2,232,082.7106 RVN |
0.0179 USDT |
0.0174 USDT |
0.0182 USDT |
0.0177 USDT |
| 2024-11-07 |
0.0179 USDT |
2,224,758.6898 RVN |
0.0178 USDT |
0.0176 USDT |
0.0184 USDT |
0.0180 USDT |
| 2024-11-06 |
0.0173 USDT |
1,990,801.1835 RVN |
0.0164 USDT |
0.0164 USDT |
0.0176 USDT |
0.0174 USDT |
| 2024-11-05 |
0.0163 USDT |
2,053,038.6467 RVN |
0.0157 USDT |
0.0157 USDT |
0.0168 USDT |
0.0167 USDT |
| 2024-11-04 |
0.0159 USDT |
1,151,961.3680 RVN |
0.0160 USDT |
0.0156 USDT |
0.0162 USDT |
0.0157 USDT |
| 2024-11-03 |
0.0159 USDT |
2,157,470.2155 RVN |
0.0164 USDT |
0.0154 USDT |
0.0165 USDT |
0.0160 USDT |
| 2024-11-02 |
0.0166 USDT |
385,761.4839 RVN |
0.0167 USDT |
0.0163 USDT |
0.0169 USDT |
0.0165 USDT |
| 2024-11-01 |
0.0169 USDT |
566,101.5580 RVN |
0.0169 USDT |
0.0164 USDT |
0.0174 USDT |
0.0169 USDT |
| 2024-10-31 |
0.0173 USDT |
1,863,443.0016 RVN |
0.0180 USDT |
0.0168 USDT |
0.0181 USDT |
0.0170 USDT |
| 2024-10-30 |
0.0181 USDT |
622,068.7057 RVN |
0.0182 USDT |
0.0178 USDT |
0.0183 USDT |
0.0182 USDT |
| 2024-10-29 |
0.0179 USDT |
1,219,817.8213 RVN |
0.0171 USDT |
0.0171 USDT |
0.0185 USDT |
0.0181 USDT |
| 2024-10-28 |
0.0169 USDT |
708,158.4469 RVN |
0.0170 USDT |
0.0165 USDT |
0.0173 USDT |
0.0170 USDT |
| 2024-10-27 |
0.0173 USDT |
966,173.5653 RVN |
0.0174 USDT |
0.0169 USDT |
0.0176 USDT |
0.0170 USDT |
| 2024-10-26 |
0.0177 USDT |
3,699,888.5320 RVN |
0.0173 USDT |
0.0170 USDT |
0.0181 USDT |
0.0175 USDT |
| 2024-10-25 |
0.0196 USDT |
7,402,739.0348 RVN |
0.0213 USDT |
0.0179 USDT |
0.0213 USDT |
0.0183 USDT |
| 2024-10-24 |
0.0192 USDT |
8,499,851.1025 RVN |
0.0167 USDT |
0.0167 USDT |
0.0208 USDT |
0.0195 USDT |
| 2024-10-23 |
0.0168 USDT |
942,680.3432 RVN |
0.0176 USDT |
0.0163 USDT |
0.0176 USDT |
0.0167 USDT |
| 2024-10-22 |
0.0175 USDT |
1,412,778.9814 RVN |
0.0176 USDT |
0.0173 USDT |
0.0178 USDT |
0.0175 USDT |
| 2024-10-21 |
0.0180 USDT |
1,859,600.2600 RVN |
0.0186 USDT |
0.0174 USDT |
0.0187 USDT |
0.0177 USDT |
| 2024-10-20 |
0.0180 USDT |
1,455,719.6633 RVN |
0.0179 USDT |
0.0173 USDT |
0.0184 USDT |
0.0184 USDT |
| 2024-10-19 |
0.0173 USDT |
1,874,353.2541 RVN |
0.0171 USDT |
0.0170 USDT |
0.0177 USDT |
0.0174 USDT |
| 2024-10-18 |
0.0168 USDT |
1,612,563.0027 RVN |
0.0164 USDT |
0.0163 USDT |
0.0172 USDT |
0.0171 USDT |
| 2024-10-17 |
0.0166 USDT |
803,752.2153 RVN |
0.0171 USDT |
0.0160 USDT |
0.0172 USDT |
0.0164 USDT |
| 2024-10-16 |
0.0171 USDT |
482,669.0921 RVN |
0.0173 USDT |
0.0169 USDT |
0.0174 USDT |
0.0170 USDT |
| 2024-10-15 |
0.0172 USDT |
1,462,688.8755 RVN |
0.0176 USDT |
0.0166 USDT |
0.0176 USDT |
0.0170 USDT |
| 2024-10-14 |
0.0171 USDT |
662,280.8901 RVN |
0.0165 USDT |
0.0163 USDT |
0.0176 USDT |
0.0176 USDT |
| 2024-10-13 |
0.0166 USDT |
723,341.1671 RVN |
0.0169 USDT |
0.0162 USDT |
0.0170 USDT |
0.0163 USDT |
| 2024-10-12 |
0.0172 USDT |
1,522,086.8934 RVN |
0.0169 USDT |
0.0169 USDT |
0.0176 USDT |
0.0171 USDT |
| 2024-10-11 |
0.0168 USDT |
2,738,151.8656 RVN |
0.0160 USDT |
0.0159 USDT |
0.0174 USDT |
0.0170 USDT |
| 2024-10-10 |
0.0160 USDT |
716,079.5503 RVN |
0.0161 USDT |
0.0156 USDT |
0.0163 USDT |
0.0158 USDT |
| 2024-10-09 |
0.0163 USDT |
583,463.0585 RVN |
0.0164 USDT |
0.0161 USDT |
0.0166 USDT |
0.0162 USDT |
| 2024-10-08 |
0.0165 USDT |
378,336.1496 RVN |
0.0166 USDT |
0.0161 USDT |
0.0169 USDT |
0.0164 USDT |
| 2024-10-07 |
0.0171 USDT |
823,467.6515 RVN |
0.0169 USDT |
0.0166 USDT |
0.0173 USDT |
0.0169 USDT |
| 2024-10-06 |
0.0168 USDT |
1,268,234.6278 RVN |
0.0165 USDT |
0.0164 USDT |
0.0183 USDT |
0.0168 USDT |
| 2024-10-05 |
0.0166 USDT |
682,707.7225 RVN |
0.0167 USDT |
0.0163 USDT |
0.0168 USDT |
0.0164 USDT |
| 2024-10-04 |
0.0163 USDT |
327,351.3405 RVN |
0.0160 USDT |
0.0159 USDT |
0.0167 USDT |
0.0167 USDT |