Crypto exchange Kucoin

Market Ravencoin (RVN) / Tether (USDT)

Identifier on Kucoin: RVN-USDT
123...1718
Date Price Volume Open Low High Close
2025-01-22 0.0194 USDT 1,618,660.7846 RVN 0.0195 USDT 0.0189 USDT 0.0199 USDT 0.0194 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
123...1718