Identifier on Kucoin: RVN-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-08-11 |
0.0178 USDT |
412,087.7153 RVN |
0.0179 USDT |
0.0177 USDT |
0.0180 USDT |
0.0179 USDT |
| 2023-08-10 |
0.0180 USDT |
341,643.5330 RVN |
0.0182 USDT |
0.0178 USDT |
0.0182 USDT |
0.0179 USDT |
| 2023-08-09 |
0.0181 USDT |
1,473,330.9503 RVN |
0.0183 USDT |
0.0180 USDT |
0.0183 USDT |
0.0182 USDT |
| 2023-08-08 |
0.0183 USDT |
1,488,518.0086 RVN |
0.0182 USDT |
0.0180 USDT |
0.0184 USDT |
0.0183 USDT |
| 2023-08-07 |
0.0180 USDT |
860,731.6422 RVN |
0.0180 USDT |
0.0177 USDT |
0.0182 USDT |
0.0181 USDT |
| 2023-08-06 |
0.0180 USDT |
452,857.1803 RVN |
0.0177 USDT |
0.0177 USDT |
0.0182 USDT |
0.0181 USDT |
| 2023-08-05 |
0.0177 USDT |
244,230.2955 RVN |
0.0178 USDT |
0.0176 USDT |
0.0179 USDT |
0.0177 USDT |
| 2023-08-04 |
0.0180 USDT |
202,068.4761 RVN |
0.0180 USDT |
0.0177 USDT |
0.0181 USDT |
0.0178 USDT |
| 2023-08-03 |
0.0179 USDT |
310,867.8400 RVN |
0.0180 USDT |
0.0178 USDT |
0.0181 USDT |
0.0179 USDT |
| 2023-08-02 |
0.0181 USDT |
3,918,664.2466 RVN |
0.0185 USDT |
0.0177 USDT |
0.0186 USDT |
0.0180 USDT |
| 2023-08-01 |
0.0180 USDT |
415,706.5976 RVN |
0.0183 USDT |
0.0177 USDT |
0.0183 USDT |
0.0183 USDT |
| 2023-07-31 |
0.0185 USDT |
652,058.2191 RVN |
0.0184 USDT |
0.0182 USDT |
0.0187 USDT |
0.0183 USDT |
| 2023-07-30 |
0.0183 USDT |
480,955.6507 RVN |
0.0186 USDT |
0.0180 USDT |
0.0186 USDT |
0.0183 USDT |
| 2023-07-29 |
0.0185 USDT |
162,407.4766 RVN |
0.0185 USDT |
0.0184 USDT |
0.0186 USDT |
0.0186 USDT |
| 2023-07-28 |
0.0184 USDT |
336,207.3047 RVN |
0.0183 USDT |
0.0180 USDT |
0.0185 USDT |
0.0185 USDT |
| 2023-07-27 |
0.0183 USDT |
526,705.9734 RVN |
0.0180 USDT |
0.0180 USDT |
0.0185 USDT |
0.0183 USDT |
| 2023-07-26 |
0.0178 USDT |
891,396.8793 RVN |
0.0180 USDT |
0.0177 USDT |
0.0182 USDT |
0.0180 USDT |
| 2023-07-25 |
0.0181 USDT |
5,155,892.6768 RVN |
0.0185 USDT |
0.0179 USDT |
0.0186 USDT |
0.0179 USDT |
| 2023-07-24 |
0.0188 USDT |
703,534.7522 RVN |
0.0195 USDT |
0.0184 USDT |
0.0195 USDT |
0.0186 USDT |
| 2023-07-23 |
0.0193 USDT |
803,096.3917 RVN |
0.0192 USDT |
0.0190 USDT |
0.0196 USDT |
0.0195 USDT |
| 2023-07-22 |
0.0196 USDT |
343,832.2290 RVN |
0.0195 USDT |
0.0194 USDT |
0.0198 USDT |
0.0194 USDT |
| 2023-07-21 |
0.0195 USDT |
295,006.1449 RVN |
0.0196 USDT |
0.0194 USDT |
0.0199 USDT |
0.0197 USDT |
| 2023-07-20 |
0.0195 USDT |
809,047.7219 RVN |
0.0193 USDT |
0.0193 USDT |
0.0198 USDT |
0.0196 USDT |
| 2023-07-19 |
0.0194 USDT |
451,391.8167 RVN |
0.0191 USDT |
0.0191 USDT |
0.0196 USDT |
0.0194 USDT |
| 2023-07-18 |
0.0191 USDT |
644,184.4467 RVN |
0.0198 USDT |
0.0188 USDT |
0.0198 USDT |
0.0190 USDT |
| 2023-07-17 |
0.0196 USDT |
823,732.0349 RVN |
0.0193 USDT |
0.0191 USDT |
0.0199 USDT |
0.0198 USDT |
| 2023-07-16 |
0.0197 USDT |
924,465.5374 RVN |
0.0199 USDT |
0.0194 USDT |
0.0200 USDT |
0.0195 USDT |
| 2023-07-15 |
0.0200 USDT |
884,256.6112 RVN |
0.0198 USDT |
0.0196 USDT |
0.0203 USDT |
0.0199 USDT |
| 2023-07-14 |
0.0202 USDT |
1,401,419.7806 RVN |
0.0207 USDT |
0.0192 USDT |
0.0210 USDT |
0.0193 USDT |
| 2023-07-13 |
0.0198 USDT |
2,496,553.1410 RVN |
0.0192 USDT |
0.0190 USDT |
0.0207 USDT |
0.0206 USDT |