Identifier on Kucoin: RVN-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-02-12 |
0.0292 USDT |
751,279.5727 RVN |
0.0292 USDT |
0.0290 USDT |
0.0296 USDT |
0.0293 USDT |
| 2023-02-11 |
0.0287 USDT |
1,225,864.9707 RVN |
0.0287 USDT |
0.0283 USDT |
0.0292 USDT |
0.0291 USDT |
| 2023-02-10 |
0.0289 USDT |
2,788,185.1230 RVN |
0.0289 USDT |
0.0284 USDT |
0.0297 USDT |
0.0290 USDT |
| 2023-02-09 |
0.0314 USDT |
4,037,329.0140 RVN |
0.0315 USDT |
0.0290 USDT |
0.0334 USDT |
0.0294 USDT |
| 2023-02-08 |
0.0318 USDT |
5,841,603.0127 RVN |
0.0327 USDT |
0.0302 USDT |
0.0330 USDT |
0.0313 USDT |
| 2023-02-07 |
0.0316 USDT |
5,125,732.2286 RVN |
0.0299 USDT |
0.0299 USDT |
0.0323 USDT |
0.0320 USDT |
| 2023-02-06 |
0.0301 USDT |
1,919,698.6869 RVN |
0.0299 USDT |
0.0289 USDT |
0.0308 USDT |
0.0300 USDT |
| 2023-02-05 |
0.0307 USDT |
4,161,787.6855 RVN |
0.0309 USDT |
0.0288 USDT |
0.0315 USDT |
0.0295 USDT |
| 2023-02-04 |
0.0313 USDT |
4,218,694.6006 RVN |
0.0309 USDT |
0.0306 USDT |
0.0319 USDT |
0.0314 USDT |
| 2023-02-03 |
0.0296 USDT |
625,144.5261 RVN |
0.0291 USDT |
0.0290 USDT |
0.0301 USDT |
0.0295 USDT |
| 2023-02-02 |
0.0301 USDT |
1,741,589.4411 RVN |
0.0297 USDT |
0.0296 USDT |
0.0307 USDT |
0.0299 USDT |
| 2023-02-01 |
0.0284 USDT |
2,813,338.2915 RVN |
0.0282 USDT |
0.0243 USDT |
0.0300 USDT |
0.0296 USDT |
| 2023-01-31 |
0.0282 USDT |
1,150,822.9201 RVN |
0.0280 USDT |
0.0276 USDT |
0.0286 USDT |
0.0280 USDT |
| 2023-01-30 |
0.0291 USDT |
1,530,024.2658 RVN |
0.0306 USDT |
0.0276 USDT |
0.0310 USDT |
0.0276 USDT |
| 2023-01-29 |
0.0304 USDT |
1,873,267.1541 RVN |
0.0298 USDT |
0.0297 USDT |
0.0308 USDT |
0.0303 USDT |
| 2023-01-28 |
0.0299 USDT |
954,187.7259 RVN |
0.0298 USDT |
0.0293 USDT |
0.0304 USDT |
0.0298 USDT |
| 2023-01-27 |
0.0298 USDT |
4,061,528.4760 RVN |
0.0298 USDT |
0.0288 USDT |
0.0304 USDT |
0.0296 USDT |
| 2023-01-26 |
0.0298 USDT |
3,337,056.5146 RVN |
0.0292 USDT |
0.0285 USDT |
0.0316 USDT |
0.0298 USDT |
| 2023-01-25 |
0.0280 USDT |
3,617,152.2573 RVN |
0.0285 USDT |
0.0272 USDT |
0.0291 USDT |
0.0281 USDT |
| 2023-01-24 |
0.0302 USDT |
3,318,825.5895 RVN |
0.0284 USDT |
0.0281 USDT |
0.0323 USDT |
0.0318 USDT |
| 2023-01-23 |
0.0288 USDT |
4,255,540.2655 RVN |
0.0281 USDT |
0.0281 USDT |
0.0298 USDT |
0.0285 USDT |
| 2023-01-22 |
0.0286 USDT |
4,118,100.8898 RVN |
0.0289 USDT |
0.0280 USDT |
0.0294 USDT |
0.0284 USDT |
| 2023-01-21 |
0.0296 USDT |
4,708,354.1327 RVN |
0.0299 USDT |
0.0286 USDT |
0.0309 USDT |
0.0291 USDT |
| 2023-01-20 |
0.0274 USDT |
6,753,934.7205 RVN |
0.0260 USDT |
0.0252 USDT |
0.0315 USDT |
0.0305 USDT |
| 2023-01-19 |
0.0247 USDT |
8,582,893.3841 RVN |
0.0224 USDT |
0.0223 USDT |
0.0265 USDT |
0.0259 USDT |
| 2023-01-18 |
0.0231 USDT |
6,685,268.2671 RVN |
0.0244 USDT |
0.0211 USDT |
0.0248 USDT |
0.0226 USDT |
| 2023-01-17 |
0.0246 USDT |
1,713,629.7799 RVN |
0.0247 USDT |
0.0242 USDT |
0.0251 USDT |
0.0247 USDT |
| 2023-01-16 |
0.0248 USDT |
2,023,818.3856 RVN |
0.0251 USDT |
0.0239 USDT |
0.0259 USDT |
0.0247 USDT |
| 2023-01-15 |
0.0250 USDT |
1,813,444.8500 RVN |
0.0254 USDT |
0.0242 USDT |
0.0255 USDT |
0.0253 USDT |
| 2023-01-14 |
0.0246 USDT |
4,159,614.7714 RVN |
0.0236 USDT |
0.0218 USDT |
0.0259 USDT |
0.0251 USDT |
| 2023-01-13 |
0.0227 USDT |
1,598,022.9756 RVN |
0.0223 USDT |
0.0220 USDT |
0.0238 USDT |
0.0235 USDT |
| 2023-01-12 |
0.0222 USDT |
2,884,590.2307 RVN |
0.0218 USDT |
0.0215 USDT |
0.0226 USDT |
0.0223 USDT |
| 2023-01-11 |
0.0211 USDT |
1,410,431.5704 RVN |
0.0217 USDT |
0.0206 USDT |
0.0218 USDT |
0.0212 USDT |
| 2023-01-10 |
0.0218 USDT |
3,003,065.7280 RVN |
0.0213 USDT |
0.0208 USDT |
0.0220 USDT |
0.0219 USDT |
| 2023-01-09 |
0.0215 USDT |
2,295,130.7271 RVN |
0.0208 USDT |
0.0207 USDT |
0.0224 USDT |
0.0214 USDT |
| 2023-01-08 |
0.0201 USDT |
744,669.4274 RVN |
0.0201 USDT |
0.0197 USDT |
0.0211 USDT |
0.0209 USDT |
| 2023-01-07 |
0.0201 USDT |
1,310,639.3860 RVN |
0.0203 USDT |
0.0199 USDT |
0.0204 USDT |
0.0201 USDT |
| 2023-01-06 |
0.0200 USDT |
1,474,150.0123 RVN |
0.0197 USDT |
0.0197 USDT |
0.0204 USDT |
0.0202 USDT |
| 2023-01-05 |
0.0200 USDT |
1,228,303.5812 RVN |
0.0200 USDT |
0.0196 USDT |
0.0203 USDT |
0.0198 USDT |
| 2023-01-04 |
0.0198 USDT |
591,271.3919 RVN |
0.0192 USDT |
0.0192 USDT |
0.0202 USDT |
0.0199 USDT |