Identifier on Kucoin: RVN-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-10-31 |
0.0176 USDT |
3,951,788.3813 RVN |
0.0180 USDT |
0.0168 USDT |
0.0182 USDT |
0.0172 USDT |
| 2023-10-30 |
0.0180 USDT |
10,533,861.3473 RVN |
0.0187 USDT |
0.0170 USDT |
0.0187 USDT |
0.0180 USDT |
| 2023-10-29 |
0.0172 USDT |
15,942,182.6580 RVN |
0.0158 USDT |
0.0155 USDT |
0.0189 USDT |
0.0185 USDT |
| 2023-10-28 |
0.0157 USDT |
1,392,256.5761 RVN |
0.0152 USDT |
0.0152 USDT |
0.0159 USDT |
0.0159 USDT |
| 2023-10-27 |
0.0153 USDT |
989,124.1975 RVN |
0.0156 USDT |
0.0150 USDT |
0.0156 USDT |
0.0153 USDT |
| 2023-10-26 |
0.0158 USDT |
13,304,060.7729 RVN |
0.0159 USDT |
0.0150 USDT |
0.0164 USDT |
0.0155 USDT |
| 2023-10-25 |
0.0159 USDT |
1,364,469.9840 RVN |
0.0158 USDT |
0.0155 USDT |
0.0163 USDT |
0.0160 USDT |
| 2023-10-24 |
0.0159 USDT |
3,762,869.6620 RVN |
0.0154 USDT |
0.0153 USDT |
0.0163 USDT |
0.0156 USDT |
| 2023-10-23 |
0.0151 USDT |
1,453,005.6596 RVN |
0.0146 USDT |
0.0146 USDT |
0.0156 USDT |
0.0153 USDT |
| 2023-10-22 |
0.0145 USDT |
723,665.1791 RVN |
0.0144 USDT |
0.0143 USDT |
0.0148 USDT |
0.0145 USDT |
| 2023-10-21 |
0.0144 USDT |
675,672.5449 RVN |
0.0141 USDT |
0.0140 USDT |
0.0146 USDT |
0.0145 USDT |
| 2023-10-20 |
0.0141 USDT |
1,504,843.6057 RVN |
0.0137 USDT |
0.0137 USDT |
0.0143 USDT |
0.0141 USDT |
| 2023-10-19 |
0.0136 USDT |
1,873,822.3759 RVN |
0.0137 USDT |
0.0134 USDT |
0.0138 USDT |
0.0137 USDT |
| 2023-10-18 |
0.0139 USDT |
4,062,970.1072 RVN |
0.0139 USDT |
0.0137 USDT |
0.0142 USDT |
0.0138 USDT |
| 2023-10-17 |
0.0141 USDT |
4,304,690.0688 RVN |
0.0143 USDT |
0.0138 USDT |
0.0145 USDT |
0.0141 USDT |
| 2023-10-16 |
0.0143 USDT |
2,404,617.4816 RVN |
0.0141 USDT |
0.0141 USDT |
0.0148 USDT |
0.0144 USDT |
| 2023-10-15 |
0.0141 USDT |
1,885,814.4774 RVN |
0.0141 USDT |
0.0140 USDT |
0.0142 USDT |
0.0141 USDT |
| 2023-10-14 |
0.0141 USDT |
1,249,104.3399 RVN |
0.0140 USDT |
0.0140 USDT |
0.0142 USDT |
0.0141 USDT |
| 2023-10-13 |
0.0141 USDT |
2,070,623.3704 RVN |
0.0141 USDT |
0.0139 USDT |
0.0143 USDT |
0.0141 USDT |
| 2023-10-12 |
0.0139 USDT |
1,180,097.8812 RVN |
0.0137 USDT |
0.0135 USDT |
0.0140 USDT |
0.0140 USDT |
| 2023-10-11 |
0.0139 USDT |
1,938,801.7766 RVN |
0.0141 USDT |
0.0135 USDT |
0.0142 USDT |
0.0137 USDT |
| 2023-10-10 |
0.0141 USDT |
1,407,337.5969 RVN |
0.0142 USDT |
0.0140 USDT |
0.0143 USDT |
0.0142 USDT |
| 2023-10-09 |
0.0144 USDT |
1,729,658.0276 RVN |
0.0148 USDT |
0.0139 USDT |
0.0149 USDT |
0.0142 USDT |
| 2023-10-08 |
0.0147 USDT |
1,523,374.4448 RVN |
0.0147 USDT |
0.0145 USDT |
0.0148 USDT |
0.0147 USDT |
| 2023-10-07 |
0.0146 USDT |
4,806,710.2700 RVN |
0.0148 USDT |
0.0145 USDT |
0.0149 USDT |
0.0147 USDT |
| 2023-10-06 |
0.0147 USDT |
2,546,642.5019 RVN |
0.0146 USDT |
0.0145 USDT |
0.0151 USDT |
0.0149 USDT |
| 2023-10-05 |
0.0147 USDT |
1,280,590.1616 RVN |
0.0148 USDT |
0.0145 USDT |
0.0149 USDT |
0.0146 USDT |
| 2023-10-04 |
0.0146 USDT |
3,488,311.8926 RVN |
0.0150 USDT |
0.0145 USDT |
0.0150 USDT |
0.0148 USDT |
| 2023-10-03 |
0.0152 USDT |
2,347,623.6204 RVN |
0.0153 USDT |
0.0150 USDT |
0.0154 USDT |
0.0150 USDT |
| 2023-10-02 |
0.0158 USDT |
2,223,505.6152 RVN |
0.0159 USDT |
0.0151 USDT |
0.0162 USDT |
0.0152 USDT |
| 2023-10-01 |
0.0155 USDT |
1,785,644.3704 RVN |
0.0153 USDT |
0.0152 USDT |
0.0157 USDT |
0.0156 USDT |
| 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 |