Identifier on Kucoin: RVN-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-09-30 |
0.0152 USDT |
898,566.3029 RVN |
0.0153 USDT |
0.0151 USDT |
0.0153 USDT |
0.0153 USDT |
| 2023-09-29 |
0.0152 USDT |
1,361,580.9220 RVN |
0.0150 USDT |
0.0150 USDT |
0.0154 USDT |
0.0153 USDT |
| 2023-09-28 |
0.0148 USDT |
1,526,124.5272 RVN |
0.0146 USDT |
0.0146 USDT |
0.0150 USDT |
0.0150 USDT |
| 2023-09-27 |
0.0146 USDT |
659,637.6078 RVN |
0.0146 USDT |
0.0144 USDT |
0.0148 USDT |
0.0146 USDT |
| 2023-09-26 |
0.0146 USDT |
660,480.6537 RVN |
0.0147 USDT |
0.0144 USDT |
0.0147 USDT |
0.0145 USDT |
| 2023-09-25 |
0.0147 USDT |
1,188,788.2581 RVN |
0.0146 USDT |
0.0145 USDT |
0.0148 USDT |
0.0146 USDT |
| 2023-09-24 |
0.0149 USDT |
422,908.5319 RVN |
0.0150 USDT |
0.0147 USDT |
0.0151 USDT |
0.0148 USDT |
| 2023-09-23 |
0.0151 USDT |
330,371.2679 RVN |
0.0152 USDT |
0.0151 USDT |
0.0152 USDT |
0.0151 USDT |
| 2023-09-22 |
0.0152 USDT |
331,397.8780 RVN |
0.0152 USDT |
0.0151 USDT |
0.0154 USDT |
0.0151 USDT |
| 2023-09-21 |
0.0153 USDT |
1,769,149.8129 RVN |
0.0153 USDT |
0.0150 USDT |
0.0157 USDT |
0.0152 USDT |
| 2023-09-20 |
0.0153 USDT |
222,350.3530 RVN |
0.0153 USDT |
0.0151 USDT |
0.0154 USDT |
0.0152 USDT |
| 2023-09-19 |
0.0153 USDT |
2,123,375.6798 RVN |
0.0151 USDT |
0.0150 USDT |
0.0154 USDT |
0.0153 USDT |
| 2023-09-18 |
0.0151 USDT |
475,318.3050 RVN |
0.0147 USDT |
0.0146 USDT |
0.0153 USDT |
0.0151 USDT |
| 2023-09-17 |
0.0148 USDT |
322,861.0226 RVN |
0.0151 USDT |
0.0145 USDT |
0.0151 USDT |
0.0147 USDT |
| 2023-09-16 |
0.0153 USDT |
353,203.3271 RVN |
0.0152 USDT |
0.0150 USDT |
0.0155 USDT |
0.0151 USDT |
| 2023-09-15 |
0.0149 USDT |
172,323.7564 RVN |
0.0149 USDT |
0.0148 USDT |
0.0150 USDT |
0.0148 USDT |
| 2023-09-14 |
0.0147 USDT |
218,791.9845 RVN |
0.0146 USDT |
0.0145 USDT |
0.0150 USDT |
0.0149 USDT |
| 2023-09-13 |
0.0145 USDT |
3,880,114.7256 RVN |
0.0145 USDT |
0.0144 USDT |
0.0147 USDT |
0.0146 USDT |
| 2023-09-12 |
0.0145 USDT |
223,723.6456 RVN |
0.0142 USDT |
0.0142 USDT |
0.0148 USDT |
0.0144 USDT |
| 2023-09-11 |
0.0144 USDT |
287,098.5725 RVN |
0.0147 USDT |
0.0140 USDT |
0.0148 USDT |
0.0142 USDT |
| 2023-09-10 |
0.0148 USDT |
926,051.7695 RVN |
0.0151 USDT |
0.0145 USDT |
0.0151 USDT |
0.0148 USDT |
| 2023-09-09 |
0.0151 USDT |
228,003.0903 RVN |
0.0151 USDT |
0.0150 USDT |
0.0152 USDT |
0.0151 USDT |
| 2023-09-08 |
0.0151 USDT |
178,517.3202 RVN |
0.0152 USDT |
0.0149 USDT |
0.0153 USDT |
0.0151 USDT |
| 2023-09-07 |
0.0150 USDT |
367,891.1324 RVN |
0.0149 USDT |
0.0148 USDT |
0.0153 USDT |
0.0152 USDT |
| 2023-09-06 |
0.0150 USDT |
978,342.3648 RVN |
0.0151 USDT |
0.0148 USDT |
0.0152 USDT |
0.0150 USDT |
| 2023-09-05 |
0.0151 USDT |
205,753.2055 RVN |
0.0150 USDT |
0.0148 USDT |
0.0153 USDT |
0.0152 USDT |
| 2023-09-04 |
0.0150 USDT |
369,401.7898 RVN |
0.0150 USDT |
0.0148 USDT |
0.0152 USDT |
0.0148 USDT |
| 2023-09-03 |
0.0150 USDT |
139,791.0512 RVN |
0.0150 USDT |
0.0148 USDT |
0.0151 USDT |
0.0149 USDT |
| 2023-09-02 |
0.0150 USDT |
411,940.3803 RVN |
0.0146 USDT |
0.0146 USDT |
0.0153 USDT |
0.0150 USDT |
| 2023-09-01 |
0.0147 USDT |
242,594.3134 RVN |
0.0149 USDT |
0.0145 USDT |
0.0149 USDT |
0.0147 USDT |
| 2023-08-31 |
0.0153 USDT |
424,324.4897 RVN |
0.0155 USDT |
0.0148 USDT |
0.0157 USDT |
0.0149 USDT |
| 2023-08-30 |
0.0157 USDT |
329,804.5290 RVN |
0.0158 USDT |
0.0155 USDT |
0.0159 USDT |
0.0155 USDT |
| 2023-08-29 |
0.0156 USDT |
750,556.7390 RVN |
0.0156 USDT |
0.0152 USDT |
0.0160 USDT |
0.0159 USDT |
| 2023-08-28 |
0.0153 USDT |
478,200.3757 RVN |
0.0153 USDT |
0.0150 USDT |
0.0156 USDT |
0.0155 USDT |
| 2023-08-27 |
0.0153 USDT |
787,673.6362 RVN |
0.0152 USDT |
0.0151 USDT |
0.0154 USDT |
0.0152 USDT |
| 2023-08-26 |
0.0153 USDT |
456,147.0904 RVN |
0.0153 USDT |
0.0152 USDT |
0.0154 USDT |
0.0153 USDT |
| 2023-08-25 |
0.0152 USDT |
776,793.1722 RVN |
0.0152 USDT |
0.0148 USDT |
0.0153 USDT |
0.0152 USDT |
| 2023-08-24 |
0.0154 USDT |
1,124,716.0484 RVN |
0.0158 USDT |
0.0149 USDT |
0.0158 USDT |
0.0151 USDT |
| 2023-08-23 |
0.0157 USDT |
1,858,665.0235 RVN |
0.0155 USDT |
0.0154 USDT |
0.0161 USDT |
0.0157 USDT |
| 2023-08-22 |
0.0155 USDT |
1,222,381.7814 RVN |
0.0155 USDT |
0.0151 USDT |
0.0157 USDT |
0.0152 USDT |
| 2023-08-21 |
0.0155 USDT |
487,227.3807 RVN |
0.0158 USDT |
0.0152 USDT |
0.0158 USDT |
0.0156 USDT |
| 2023-08-20 |
0.0159 USDT |
401,781.5478 RVN |
0.0160 USDT |
0.0158 USDT |
0.0160 USDT |
0.0160 USDT |
| 2023-08-19 |
0.0158 USDT |
806,428.7134 RVN |
0.0157 USDT |
0.0155 USDT |
0.0160 USDT |
0.0159 USDT |
| 2023-08-18 |
0.0157 USDT |
621,265.7187 RVN |
0.0155 USDT |
0.0154 USDT |
0.0160 USDT |
0.0158 USDT |
| 2023-08-17 |
0.0167 USDT |
747,197.0404 RVN |
0.0166 USDT |
0.0164 USDT |
0.0170 USDT |
0.0166 USDT |
| 2023-08-16 |
0.0170 USDT |
601,380.2135 RVN |
0.0174 USDT |
0.0164 USDT |
0.0175 USDT |
0.0166 USDT |
| 2023-08-15 |
0.0175 USDT |
1,019,808.9736 RVN |
0.0182 USDT |
0.0161 USDT |
0.0182 USDT |
0.0169 USDT |
| 2023-08-14 |
0.0182 USDT |
675,172.3481 RVN |
0.0179 USDT |
0.0178 USDT |
0.0183 USDT |
0.0182 USDT |
| 2023-08-13 |
0.0180 USDT |
218,966.0569 RVN |
0.0180 USDT |
0.0178 USDT |
0.0181 USDT |
0.0180 USDT |
| 2023-08-12 |
0.0178 USDT |
197,520.4995 RVN |
0.0178 USDT |
0.0178 USDT |
0.0180 USDT |
0.0179 USDT |