Identifier on Kucoin: RVN-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-22 |
0.0207 USDT |
496,763.5906 RVN |
0.0205 USDT |
0.0201 USDT |
0.0214 USDT |
0.0207 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 |
| 2024-12-03 |
0.0306 USDT |
16,108,836.0189 RVN |
0.0287 USDT |
0.0271 USDT |
0.0350 USDT |
0.0308 USDT |
| 2024-12-02 |
0.0266 USDT |
4,297,925.0314 RVN |
0.0270 USDT |
0.0251 USDT |
0.0283 USDT |
0.0272 USDT |
| 2024-12-01 |
0.0267 USDT |
2,980,733.7408 RVN |
0.0266 USDT |
0.0258 USDT |
0.0290 USDT |
0.0268 USDT |
| 2024-11-30 |
0.0265 USDT |
4,085,656.4589 RVN |
0.0254 USDT |
0.0251 USDT |
0.0272 USDT |
0.0268 USDT |
| 2024-11-29 |
0.0254 USDT |
3,622,022.8358 RVN |
0.0244 USDT |
0.0241 USDT |
0.0261 USDT |
0.0256 USDT |
| 2024-11-28 |
0.0240 USDT |
3,141,304.5273 RVN |
0.0243 USDT |
0.0236 USDT |
0.0248 USDT |
0.0246 USDT |
| 2024-11-27 |
0.0240 USDT |
7,323,057.1566 RVN |
0.0229 USDT |
0.0226 USDT |
0.0266 USDT |
0.0242 USDT |
| 2024-11-26 |
0.0230 USDT |
3,551,626.4162 RVN |
0.0243 USDT |
0.0221 USDT |
0.0252 USDT |
0.0229 USDT |
| 2024-11-25 |
0.0254 USDT |
1,874,302.5508 RVN |
0.0260 USDT |
0.0240 USDT |
0.0262 USDT |
0.0244 USDT |
| 2024-11-24 |
0.0252 USDT |
4,600,513.9346 RVN |
0.0252 USDT |
0.0221 USDT |
0.0267 USDT |
0.0242 USDT |
| 2024-11-23 |
0.0246 USDT |
5,420,891.4005 RVN |
0.0228 USDT |
0.0227 USDT |
0.0257 USDT |
0.0251 USDT |
| 2024-11-22 |
0.0225 USDT |
2,043,181.0390 RVN |
0.0227 USDT |
0.0216 USDT |
0.0234 USDT |
0.0221 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 |