Identifier on Kucoin: RVN-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-07-12 |
0.0193 USDT |
1,098,278.1915 RVN |
0.0192 USDT |
0.0188 USDT |
0.0195 USDT |
0.0191 USDT |
| 2023-07-11 |
0.0192 USDT |
1,341,183.8272 RVN |
0.0190 USDT |
0.0189 USDT |
0.0194 USDT |
0.0192 USDT |
| 2023-07-10 |
0.0187 USDT |
1,272,989.9627 RVN |
0.0188 USDT |
0.0183 USDT |
0.0193 USDT |
0.0189 USDT |
| 2023-07-09 |
0.0194 USDT |
1,130,083.4533 RVN |
0.0197 USDT |
0.0189 USDT |
0.0199 USDT |
0.0189 USDT |
| 2023-07-08 |
0.0199 USDT |
722,092.5288 RVN |
0.0198 USDT |
0.0197 USDT |
0.0201 USDT |
0.0198 USDT |
| 2023-07-07 |
0.0198 USDT |
1,111,611.4820 RVN |
0.0195 USDT |
0.0194 USDT |
0.0200 USDT |
0.0199 USDT |
| 2023-07-06 |
0.0202 USDT |
2,792,012.4745 RVN |
0.0201 USDT |
0.0194 USDT |
0.0208 USDT |
0.0197 USDT |
| 2023-07-05 |
0.0205 USDT |
1,076,055.7974 RVN |
0.0210 USDT |
0.0199 USDT |
0.0212 USDT |
0.0200 USDT |
| 2023-07-04 |
0.0213 USDT |
1,394,702.1644 RVN |
0.0213 USDT |
0.0209 USDT |
0.0218 USDT |
0.0210 USDT |
| 2023-07-03 |
0.0207 USDT |
2,604,321.3668 RVN |
0.0203 USDT |
0.0201 USDT |
0.0220 USDT |
0.0219 USDT |
| 2023-07-02 |
0.0200 USDT |
872,432.1960 RVN |
0.0204 USDT |
0.0196 USDT |
0.0205 USDT |
0.0200 USDT |
| 2023-07-01 |
0.0217 USDT |
6,265,861.8421 RVN |
0.0200 USDT |
0.0200 USDT |
0.0239 USDT |
0.0204 USDT |
| 2023-06-30 |
0.0195 USDT |
2,647,272.9949 RVN |
0.0184 USDT |
0.0182 USDT |
0.0204 USDT |
0.0198 USDT |
| 2023-06-29 |
0.0182 USDT |
2,822,401.3879 RVN |
0.0181 USDT |
0.0181 USDT |
0.0188 USDT |
0.0184 USDT |
| 2023-06-28 |
0.0186 USDT |
1,532,304.9853 RVN |
0.0192 USDT |
0.0179 USDT |
0.0192 USDT |
0.0182 USDT |
| 2023-06-27 |
0.0192 USDT |
1,327,397.6679 RVN |
0.0191 USDT |
0.0188 USDT |
0.0195 USDT |
0.0192 USDT |
| 2023-06-26 |
0.0195 USDT |
1,952,447.5703 RVN |
0.0201 USDT |
0.0191 USDT |
0.0201 USDT |
0.0193 USDT |
| 2023-06-25 |
0.0207 USDT |
4,529,544.1016 RVN |
0.0195 USDT |
0.0195 USDT |
0.0221 USDT |
0.0200 USDT |
| 2023-06-24 |
0.0193 USDT |
1,491,359.5903 RVN |
0.0190 USDT |
0.0188 USDT |
0.0197 USDT |
0.0192 USDT |
| 2023-06-23 |
0.0188 USDT |
4,211,248.9228 RVN |
0.0182 USDT |
0.0182 USDT |
0.0194 USDT |
0.0192 USDT |
| 2023-06-22 |
0.0186 USDT |
2,668,531.6498 RVN |
0.0185 USDT |
0.0181 USDT |
0.0193 USDT |
0.0184 USDT |
| 2023-06-21 |
0.0181 USDT |
1,186,015.3016 RVN |
0.0176 USDT |
0.0176 USDT |
0.0188 USDT |
0.0185 USDT |
| 2023-06-20 |
0.0174 USDT |
954,099.3284 RVN |
0.0172 USDT |
0.0167 USDT |
0.0176 USDT |
0.0176 USDT |
| 2023-06-19 |
0.0171 USDT |
472,651.6699 RVN |
0.0169 USDT |
0.0168 USDT |
0.0174 USDT |
0.0173 USDT |
| 2023-06-18 |
0.0172 USDT |
813,076.3388 RVN |
0.0172 USDT |
0.0171 USDT |
0.0175 USDT |
0.0173 USDT |
| 2023-06-17 |
0.0173 USDT |
1,604,480.4793 RVN |
0.0171 USDT |
0.0169 USDT |
0.0178 USDT |
0.0173 USDT |
| 2023-06-16 |
0.0170 USDT |
504,477.3232 RVN |
0.0171 USDT |
0.0167 USDT |
0.0173 USDT |
0.0173 USDT |
| 2023-06-15 |
0.0172 USDT |
1,232,156.3590 RVN |
0.0174 USDT |
0.0167 USDT |
0.0180 USDT |
0.0172 USDT |
| 2023-06-14 |
0.0175 USDT |
5,175,248.3137 RVN |
0.0164 USDT |
0.0163 USDT |
0.0185 USDT |
0.0173 USDT |
| 2023-06-13 |
0.0167 USDT |
1,350,818.0887 RVN |
0.0164 USDT |
0.0164 USDT |
0.0172 USDT |
0.0165 USDT |
| 2023-06-12 |
0.0163 USDT |
438,883.8311 RVN |
0.0168 USDT |
0.0160 USDT |
0.0168 USDT |
0.0163 USDT |
| 2023-06-11 |
0.0169 USDT |
1,236,494.3770 RVN |
0.0171 USDT |
0.0166 USDT |
0.0172 USDT |
0.0169 USDT |
| 2023-06-10 |
0.0159 USDT |
8,450,690.1591 RVN |
0.0189 USDT |
0.0140 USDT |
0.0189 USDT |
0.0166 USDT |
| 2023-06-09 |
0.0189 USDT |
1,369,733.6293 RVN |
0.0188 USDT |
0.0185 USDT |
0.0192 USDT |
0.0189 USDT |
| 2023-06-08 |
0.0187 USDT |
621,378.7530 RVN |
0.0183 USDT |
0.0183 USDT |
0.0189 USDT |
0.0188 USDT |
| 2023-06-07 |
0.0190 USDT |
1,350,666.8879 RVN |
0.0196 USDT |
0.0181 USDT |
0.0196 USDT |
0.0182 USDT |
| 2023-06-06 |
0.0191 USDT |
2,035,584.5949 RVN |
0.0191 USDT |
0.0187 USDT |
0.0197 USDT |
0.0196 USDT |
| 2023-06-05 |
0.0191 USDT |
4,179,244.8919 RVN |
0.0208 USDT |
0.0184 USDT |
0.0209 USDT |
0.0188 USDT |
| 2023-06-04 |
0.0209 USDT |
1,223,158.7283 RVN |
0.0207 USDT |
0.0206 USDT |
0.0212 USDT |
0.0210 USDT |
| 2023-06-03 |
0.0209 USDT |
1,104,759.3405 RVN |
0.0210 USDT |
0.0205 USDT |
0.0211 USDT |
0.0206 USDT |
| 2023-06-02 |
0.0210 USDT |
2,486,317.2153 RVN |
0.0205 USDT |
0.0202 USDT |
0.0231 USDT |
0.0211 USDT |
| 2023-06-01 |
0.0205 USDT |
846,856.0686 RVN |
0.0207 USDT |
0.0202 USDT |
0.0208 USDT |
0.0206 USDT |
| 2023-05-31 |
0.0208 USDT |
935,317.5807 RVN |
0.0215 USDT |
0.0204 USDT |
0.0217 USDT |
0.0207 USDT |
| 2023-05-30 |
0.0214 USDT |
298,956.0796 RVN |
0.0215 USDT |
0.0212 USDT |
0.0216 USDT |
0.0214 USDT |
| 2023-05-29 |
0.0218 USDT |
1,465,995.5265 RVN |
0.0220 USDT |
0.0213 USDT |
0.0221 USDT |
0.0215 USDT |
| 2023-05-28 |
0.0215 USDT |
856,419.0078 RVN |
0.0210 USDT |
0.0210 USDT |
0.0221 USDT |
0.0221 USDT |
| 2023-05-27 |
0.0207 USDT |
440,365.3057 RVN |
0.0207 USDT |
0.0206 USDT |
0.0208 USDT |
0.0208 USDT |
| 2023-05-26 |
0.0208 USDT |
259,718.8274 RVN |
0.0208 USDT |
0.0206 USDT |
0.0210 USDT |
0.0208 USDT |
| 2023-05-25 |
0.0208 USDT |
359,417.2068 RVN |
0.0210 USDT |
0.0204 USDT |
0.0210 USDT |
0.0208 USDT |
| 2023-05-24 |
0.0211 USDT |
627,944.0018 RVN |
0.0218 USDT |
0.0207 USDT |
0.0218 USDT |
0.0211 USDT |