Identifier on Kucoin: RVN-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-05-02 |
0.0231 USDT |
950,648.2379 RVN |
0.0231 USDT |
0.0228 USDT |
0.0233 USDT |
0.0232 USDT |
| 2023-05-01 |
0.0233 USDT |
469,897.9957 RVN |
0.0238 USDT |
0.0229 USDT |
0.0238 USDT |
0.0231 USDT |
| 2023-04-30 |
0.0240 USDT |
707,768.8344 RVN |
0.0241 USDT |
0.0236 USDT |
0.0243 USDT |
0.0238 USDT |
| 2023-04-29 |
0.0240 USDT |
947,103.0071 RVN |
0.0238 USDT |
0.0237 USDT |
0.0242 USDT |
0.0240 USDT |
| 2023-04-28 |
0.0239 USDT |
2,849,492.3301 RVN |
0.0242 USDT |
0.0236 USDT |
0.0247 USDT |
0.0238 USDT |
| 2023-04-27 |
0.0239 USDT |
1,139,960.8561 RVN |
0.0238 USDT |
0.0235 USDT |
0.0245 USDT |
0.0243 USDT |
| 2023-04-26 |
0.0244 USDT |
2,702,364.9923 RVN |
0.0240 USDT |
0.0228 USDT |
0.0254 USDT |
0.0236 USDT |
| 2023-04-25 |
0.0237 USDT |
1,242,229.9594 RVN |
0.0234 USDT |
0.0231 USDT |
0.0243 USDT |
0.0241 USDT |
| 2023-04-24 |
0.0232 USDT |
875,361.6679 RVN |
0.0232 USDT |
0.0228 USDT |
0.0235 USDT |
0.0234 USDT |
| 2023-04-23 |
0.0233 USDT |
545,714.6155 RVN |
0.0239 USDT |
0.0227 USDT |
0.0239 USDT |
0.0232 USDT |
| 2023-04-22 |
0.0238 USDT |
1,073,109.7108 RVN |
0.0233 USDT |
0.0231 USDT |
0.0242 USDT |
0.0239 USDT |
| 2023-04-21 |
0.0241 USDT |
951,547.9317 RVN |
0.0244 USDT |
0.0232 USDT |
0.0246 USDT |
0.0232 USDT |
| 2023-04-20 |
0.0248 USDT |
1,822,698.8310 RVN |
0.0251 USDT |
0.0241 USDT |
0.0253 USDT |
0.0243 USDT |
| 2023-04-19 |
0.0260 USDT |
1,852,769.8770 RVN |
0.0273 USDT |
0.0246 USDT |
0.0275 USDT |
0.0255 USDT |
| 2023-04-18 |
0.0271 USDT |
1,518,312.6713 RVN |
0.0267 USDT |
0.0263 USDT |
0.0275 USDT |
0.0272 USDT |
| 2023-04-17 |
0.0270 USDT |
1,690,311.0250 RVN |
0.0278 USDT |
0.0264 USDT |
0.0280 USDT |
0.0266 USDT |
| 2023-04-16 |
0.0270 USDT |
1,711,491.0900 RVN |
0.0270 USDT |
0.0266 USDT |
0.0277 USDT |
0.0276 USDT |
| 2023-04-15 |
0.0270 USDT |
932,767.8285 RVN |
0.0273 USDT |
0.0268 USDT |
0.0273 USDT |
0.0270 USDT |
| 2023-04-14 |
0.0267 USDT |
2,756,439.8625 RVN |
0.0266 USDT |
0.0259 USDT |
0.0271 USDT |
0.0267 USDT |
| 2023-04-13 |
0.0266 USDT |
2,078,299.8390 RVN |
0.0262 USDT |
0.0259 USDT |
0.0285 USDT |
0.0266 USDT |
| 2023-04-12 |
0.0258 USDT |
984,381.2084 RVN |
0.0260 USDT |
0.0251 USDT |
0.0262 USDT |
0.0262 USDT |
| 2023-04-11 |
0.0262 USDT |
1,843,704.9259 RVN |
0.0262 USDT |
0.0259 USDT |
0.0266 USDT |
0.0259 USDT |
| 2023-04-10 |
0.0258 USDT |
1,159,098.7242 RVN |
0.0258 USDT |
0.0255 USDT |
0.0262 USDT |
0.0259 USDT |
| 2023-04-09 |
0.0255 USDT |
624,305.1715 RVN |
0.0255 USDT |
0.0252 USDT |
0.0259 USDT |
0.0259 USDT |
| 2023-04-08 |
0.0256 USDT |
814,976.1889 RVN |
0.0256 USDT |
0.0252 USDT |
0.0259 USDT |
0.0255 USDT |
| 2023-04-07 |
0.0258 USDT |
639,149.5626 RVN |
0.0262 USDT |
0.0255 USDT |
0.0263 USDT |
0.0256 USDT |
| 2023-04-06 |
0.0263 USDT |
1,195,032.0977 RVN |
0.0266 USDT |
0.0259 USDT |
0.0269 USDT |
0.0261 USDT |
| 2023-04-05 |
0.0268 USDT |
2,346,039.3831 RVN |
0.0271 USDT |
0.0259 USDT |
0.0274 USDT |
0.0265 USDT |
| 2023-04-04 |
0.0274 USDT |
4,273,321.0343 RVN |
0.0257 USDT |
0.0255 USDT |
0.0320 USDT |
0.0274 USDT |
| 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 |