Identifier on Kucoin: RVN-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-04-03 |
0.0258 USDT |
3,293,985.3033 RVN |
0.0256 USDT |
0.0248 USDT |
0.0288 USDT |
0.0257 USDT |
| 2023-04-02 |
0.0263 USDT |
2,539,218.8798 RVN |
0.0264 USDT |
0.0253 USDT |
0.0276 USDT |
0.0256 USDT |
| 2023-04-01 |
0.0260 USDT |
1,263,176.5749 RVN |
0.0259 USDT |
0.0254 USDT |
0.0266 USDT |
0.0265 USDT |
| 2023-03-31 |
0.0256 USDT |
1,414,038.4499 RVN |
0.0258 USDT |
0.0252 USDT |
0.0259 USDT |
0.0259 USDT |
| 2023-03-30 |
0.0255 USDT |
3,218,051.9316 RVN |
0.0261 USDT |
0.0250 USDT |
0.0265 USDT |
0.0255 USDT |
| 2023-03-29 |
0.0258 USDT |
3,011,028.1239 RVN |
0.0247 USDT |
0.0247 USDT |
0.0263 USDT |
0.0263 USDT |
| 2023-03-28 |
0.0245 USDT |
620,093.6684 RVN |
0.0244 USDT |
0.0240 USDT |
0.0249 USDT |
0.0245 USDT |
| 2023-03-27 |
0.0250 USDT |
570,345.2275 RVN |
0.0260 USDT |
0.0238 USDT |
0.0261 USDT |
0.0244 USDT |
| 2023-03-26 |
0.0258 USDT |
511,413.6124 RVN |
0.0254 USDT |
0.0253 USDT |
0.0263 USDT |
0.0258 USDT |
| 2023-03-25 |
0.0255 USDT |
526,719.3180 RVN |
0.0260 USDT |
0.0251 USDT |
0.0262 USDT |
0.0254 USDT |
| 2023-03-24 |
0.0262 USDT |
772,315.3936 RVN |
0.0269 USDT |
0.0253 USDT |
0.0270 USDT |
0.0262 USDT |
| 2023-03-23 |
0.0262 USDT |
956,288.6669 RVN |
0.0259 USDT |
0.0255 USDT |
0.0268 USDT |
0.0268 USDT |
| 2023-03-22 |
0.0268 USDT |
859,778.1842 RVN |
0.0276 USDT |
0.0249 USDT |
0.0276 USDT |
0.0258 USDT |
| 2023-03-21 |
0.0264 USDT |
1,745,636.4144 RVN |
0.0263 USDT |
0.0254 USDT |
0.0279 USDT |
0.0275 USDT |
| 2023-03-20 |
0.0274 USDT |
952,792.7591 RVN |
0.0274 USDT |
0.0262 USDT |
0.0281 USDT |
0.0268 USDT |
| 2023-03-19 |
0.0276 USDT |
1,618,581.1002 RVN |
0.0271 USDT |
0.0269 USDT |
0.0282 USDT |
0.0276 USDT |
| 2023-03-18 |
0.0281 USDT |
1,997,138.0555 RVN |
0.0280 USDT |
0.0267 USDT |
0.0289 USDT |
0.0277 USDT |
| 2023-03-17 |
0.0265 USDT |
1,339,866.6019 RVN |
0.0256 USDT |
0.0253 USDT |
0.0279 USDT |
0.0279 USDT |
| 2023-03-16 |
0.0259 USDT |
724,133.2494 RVN |
0.0256 USDT |
0.0253 USDT |
0.0266 USDT |
0.0256 USDT |
| 2023-03-15 |
0.0271 USDT |
2,366,289.5288 RVN |
0.0280 USDT |
0.0251 USDT |
0.0285 USDT |
0.0257 USDT |
| 2023-03-14 |
0.0273 USDT |
2,966,961.9488 RVN |
0.0255 USDT |
0.0250 USDT |
0.0293 USDT |
0.0274 USDT |
| 2023-03-13 |
0.0247 USDT |
2,546,886.6206 RVN |
0.0242 USDT |
0.0236 USDT |
0.0257 USDT |
0.0254 USDT |
| 2023-03-12 |
0.0225 USDT |
2,829,675.2568 RVN |
0.0222 USDT |
0.0220 USDT |
0.0239 USDT |
0.0238 USDT |
| 2023-03-11 |
0.0219 USDT |
1,381,844.8956 RVN |
0.0225 USDT |
0.0212 USDT |
0.0229 USDT |
0.0222 USDT |
| 2023-03-10 |
0.0217 USDT |
1,627,783.6728 RVN |
0.0222 USDT |
0.0207 USDT |
0.0223 USDT |
0.0221 USDT |
| 2023-03-09 |
0.0237 USDT |
1,539,952.5401 RVN |
0.0240 USDT |
0.0218 USDT |
0.0248 USDT |
0.0220 USDT |
| 2023-03-08 |
0.0244 USDT |
1,403,032.2971 RVN |
0.0254 USDT |
0.0234 USDT |
0.0255 USDT |
0.0240 USDT |
| 2023-03-07 |
0.0258 USDT |
1,180,488.6235 RVN |
0.0260 USDT |
0.0250 USDT |
0.0265 USDT |
0.0251 USDT |
| 2023-03-06 |
0.0262 USDT |
1,081,240.6327 RVN |
0.0260 USDT |
0.0256 USDT |
0.0267 USDT |
0.0258 USDT |
| 2023-03-05 |
0.0263 USDT |
695,939.5286 RVN |
0.0263 USDT |
0.0259 USDT |
0.0270 USDT |
0.0263 USDT |
| 2023-03-04 |
0.0264 USDT |
1,697,388.1687 RVN |
0.0273 USDT |
0.0257 USDT |
0.0276 USDT |
0.0263 USDT |
| 2023-03-03 |
0.0275 USDT |
2,366,096.8015 RVN |
0.0295 USDT |
0.0263 USDT |
0.0295 USDT |
0.0272 USDT |
| 2023-03-02 |
0.0298 USDT |
845,377.9236 RVN |
0.0311 USDT |
0.0292 USDT |
0.0312 USDT |
0.0296 USDT |
| 2023-03-01 |
0.0306 USDT |
1,133,575.3800 RVN |
0.0295 USDT |
0.0294 USDT |
0.0314 USDT |
0.0309 USDT |
| 2023-02-28 |
0.0301 USDT |
1,296,408.1786 RVN |
0.0312 USDT |
0.0295 USDT |
0.0313 USDT |
0.0298 USDT |
| 2023-02-27 |
0.0314 USDT |
1,256,681.3305 RVN |
0.0319 USDT |
0.0305 USDT |
0.0319 USDT |
0.0306 USDT |
| 2023-02-26 |
0.0315 USDT |
1,691,898.5118 RVN |
0.0309 USDT |
0.0307 USDT |
0.0321 USDT |
0.0320 USDT |
| 2023-02-25 |
0.0309 USDT |
2,264,475.8974 RVN |
0.0321 USDT |
0.0298 USDT |
0.0322 USDT |
0.0300 USDT |
| 2023-02-24 |
0.0330 USDT |
4,192,142.2285 RVN |
0.0349 USDT |
0.0315 USDT |
0.0351 USDT |
0.0319 USDT |
| 2023-02-23 |
0.0358 USDT |
7,923,734.1686 RVN |
0.0339 USDT |
0.0339 USDT |
0.0380 USDT |
0.0349 USDT |
| 2023-02-22 |
0.0332 USDT |
4,639,550.8985 RVN |
0.0335 USDT |
0.0320 USDT |
0.0344 USDT |
0.0335 USDT |
| 2023-02-21 |
0.0336 USDT |
5,187,062.2291 RVN |
0.0334 USDT |
0.0322 USDT |
0.0350 USDT |
0.0335 USDT |
| 2023-02-20 |
0.0331 USDT |
4,015,682.7212 RVN |
0.0318 USDT |
0.0311 USDT |
0.0359 USDT |
0.0332 USDT |
| 2023-02-19 |
0.0322 USDT |
1,934,132.1887 RVN |
0.0314 USDT |
0.0313 USDT |
0.0333 USDT |
0.0318 USDT |
| 2023-02-18 |
0.0316 USDT |
1,718,095.4236 RVN |
0.0316 USDT |
0.0311 USDT |
0.0320 USDT |
0.0315 USDT |
| 2023-02-17 |
0.0308 USDT |
986,763.2044 RVN |
0.0298 USDT |
0.0298 USDT |
0.0317 USDT |
0.0315 USDT |
| 2023-02-16 |
0.0315 USDT |
2,180,108.8607 RVN |
0.0319 USDT |
0.0300 USDT |
0.0322 USDT |
0.0301 USDT |
| 2023-02-15 |
0.0311 USDT |
7,764,683.8854 RVN |
0.0297 USDT |
0.0292 USDT |
0.0329 USDT |
0.0318 USDT |
| 2023-02-14 |
0.0284 USDT |
2,169,480.8202 RVN |
0.0279 USDT |
0.0277 USDT |
0.0298 USDT |
0.0297 USDT |
| 2023-02-13 |
0.0278 USDT |
1,567,804.3510 RVN |
0.0285 USDT |
0.0270 USDT |
0.0288 USDT |
0.0272 USDT |