Crypto exchange Kucoin

Market Ravencoin (RVN) / Tether (USDT)

Identifier on Kucoin: RVN-USDT
Date Price Volume Open Low High Close
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
2023-05-23 0.0220 USDT 452,617.8474 RVN 0.0217 USDT 0.0216 USDT 0.0223 USDT 0.0218 USDT
2023-05-22 0.0216 USDT 494,777.0309 RVN 0.0217 USDT 0.0213 USDT 0.0218 USDT 0.0217 USDT
2023-05-21 0.0218 USDT 600,458.4450 RVN 0.0220 USDT 0.0216 USDT 0.0221 USDT 0.0217 USDT
2023-05-20 0.0219 USDT 657,642.4979 RVN 0.0220 USDT 0.0218 USDT 0.0221 USDT 0.0220 USDT
2023-05-19 0.0218 USDT 370,581.5333 RVN 0.0219 USDT 0.0216 USDT 0.0221 USDT 0.0220 USDT
2023-05-18 0.0220 USDT 699,061.1783 RVN 0.0223 USDT 0.0214 USDT 0.0224 USDT 0.0219 USDT
2023-05-17 0.0222 USDT 1,231,732.3587 RVN 0.0222 USDT 0.0218 USDT 0.0225 USDT 0.0224 USDT
2023-05-16 0.0219 USDT 606,461.4636 RVN 0.0217 USDT 0.0214 USDT 0.0222 USDT 0.0222 USDT
2023-05-15 0.0216 USDT 778,734.0721 RVN 0.0213 USDT 0.0211 USDT 0.0219 USDT 0.0219 USDT
2023-05-14 0.0212 USDT 3,017,957.5571 RVN 0.0205 USDT 0.0203 USDT 0.0220 USDT 0.0213 USDT
2023-05-13 0.0205 USDT 308,520.3606 RVN 0.0206 USDT 0.0203 USDT 0.0207 USDT 0.0206 USDT
2023-05-12 0.0201 USDT 1,482,146.7487 RVN 0.0206 USDT 0.0196 USDT 0.0207 USDT 0.0205 USDT
2023-05-11 0.0207 USDT 783,877.0894 RVN 0.0214 USDT 0.0202 USDT 0.0214 USDT 0.0207 USDT
2023-05-10 0.0212 USDT 1,034,704.4365 RVN 0.0211 USDT 0.0203 USDT 0.0217 USDT 0.0217 USDT
2023-05-09 0.0209 USDT 1,194,469.0041 RVN 0.0207 USDT 0.0206 USDT 0.0212 USDT 0.0210 USDT
2023-05-08 0.0210 USDT 1,937,117.6195 RVN 0.0220 USDT 0.0200 USDT 0.0221 USDT 0.0205 USDT
2023-05-07 0.0222 USDT 280,692.3675 RVN 0.0222 USDT 0.0220 USDT 0.0223 USDT 0.0221 USDT
2023-05-06 0.0224 USDT 581,688.2184 RVN 0.0232 USDT 0.0218 USDT 0.0233 USDT 0.0220 USDT
2023-05-05 0.0231 USDT 777,629.5064 RVN 0.0229 USDT 0.0227 USDT 0.0234 USDT 0.0232 USDT
2023-05-04 0.0230 USDT 539,300.6729 RVN 0.0234 USDT 0.0227 USDT 0.0234 USDT 0.0229 USDT
2023-05-03 0.0230 USDT 771,254.3930 RVN 0.0231 USDT 0.0227 USDT 0.0234 USDT 0.0234 USDT