Identifier on Kucoin: RVN-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-12-03 |
0.0222 USDT |
562,129.6603 RVN |
0.0226 USDT |
0.0217 USDT |
0.0228 USDT |
0.0218 USDT |
| 2022-12-02 |
0.0223 USDT |
1,742,252.9359 RVN |
0.0218 USDT |
0.0215 USDT |
0.0228 USDT |
0.0225 USDT |
| 2022-12-01 |
0.0220 USDT |
739,101.6121 RVN |
0.0221 USDT |
0.0217 USDT |
0.0230 USDT |
0.0218 USDT |
| 2022-11-30 |
0.0219 USDT |
2,025,991.1117 RVN |
0.0214 USDT |
0.0213 USDT |
0.0230 USDT |
0.0214 USDT |
| 2022-11-29 |
0.0215 USDT |
778,273.3103 RVN |
0.0213 USDT |
0.0211 USDT |
0.0218 USDT |
0.0213 USDT |
| 2022-11-28 |
0.0212 USDT |
2,213,004.1360 RVN |
0.0220 USDT |
0.0205 USDT |
0.0222 USDT |
0.0215 USDT |
| 2022-11-27 |
0.0227 USDT |
1,155,097.4873 RVN |
0.0221 USDT |
0.0220 USDT |
0.0228 USDT |
0.0225 USDT |
| 2022-11-26 |
0.0226 USDT |
1,626,656.5770 RVN |
0.0223 USDT |
0.0219 USDT |
0.0231 USDT |
0.0222 USDT |
| 2022-11-25 |
0.0224 USDT |
1,253,868.3808 RVN |
0.0227 USDT |
0.0219 USDT |
0.0230 USDT |
0.0222 USDT |
| 2022-11-24 |
0.0231 USDT |
1,910,500.6667 RVN |
0.0227 USDT |
0.0225 USDT |
0.0238 USDT |
0.0229 USDT |
| 2022-11-23 |
0.0230 USDT |
8,609,812.8288 RVN |
0.0208 USDT |
0.0206 USDT |
0.0248 USDT |
0.0225 USDT |
| 2022-11-22 |
0.0205 USDT |
1,538,748.7288 RVN |
0.0201 USDT |
0.0195 USDT |
0.0208 USDT |
0.0207 USDT |
| 2022-11-21 |
0.0202 USDT |
339,507.6812 RVN |
0.0206 USDT |
0.0198 USDT |
0.0207 USDT |
0.0203 USDT |
| 2022-11-20 |
0.0216 USDT |
667,062.4466 RVN |
0.0217 USDT |
0.0203 USDT |
0.0226 USDT |
0.0205 USDT |
| 2022-11-19 |
0.0212 USDT |
1,212,838.7773 RVN |
0.0214 USDT |
0.0209 USDT |
0.0217 USDT |
0.0216 USDT |
| 2022-11-18 |
0.0215 USDT |
567,810.6842 RVN |
0.0213 USDT |
0.0211 USDT |
0.0217 USDT |
0.0211 USDT |
| 2022-11-17 |
0.0214 USDT |
967,834.3733 RVN |
0.0215 USDT |
0.0210 USDT |
0.0218 USDT |
0.0214 USDT |
| 2022-11-16 |
0.0220 USDT |
642,858.8908 RVN |
0.0224 USDT |
0.0213 USDT |
0.0238 USDT |
0.0213 USDT |
| 2022-11-15 |
0.0224 USDT |
437,627.8263 RVN |
0.0223 USDT |
0.0219 USDT |
0.0230 USDT |
0.0223 USDT |
| 2022-11-14 |
0.0214 USDT |
2,669,819.5117 RVN |
0.0214 USDT |
0.0200 USDT |
0.0225 USDT |
0.0219 USDT |
| 2022-11-13 |
0.0217 USDT |
844,861.6059 RVN |
0.0220 USDT |
0.0211 USDT |
0.0225 USDT |
0.0215 USDT |
| 2022-11-12 |
0.0226 USDT |
3,843,166.3934 RVN |
0.0233 USDT |
0.0216 USDT |
0.0247 USDT |
0.0220 USDT |
| 2022-11-11 |
0.0232 USDT |
869,239.1035 RVN |
0.0239 USDT |
0.0219 USDT |
0.0244 USDT |
0.0226 USDT |
| 2022-11-10 |
0.0227 USDT |
4,215,602.9101 RVN |
0.0197 USDT |
0.0195 USDT |
0.0249 USDT |
0.0239 USDT |
| 2022-11-09 |
0.0242 USDT |
3,149,369.7637 RVN |
0.0252 USDT |
0.0221 USDT |
0.0257 USDT |
0.0225 USDT |
| 2022-11-08 |
0.0263 USDT |
5,874,408.7891 RVN |
0.0300 USDT |
0.0220 USDT |
0.0303 USDT |
0.0253 USDT |
| 2022-11-07 |
0.0299 USDT |
2,464,155.3352 RVN |
0.0301 USDT |
0.0292 USDT |
0.0306 USDT |
0.0298 USDT |
| 2022-11-06 |
0.0317 USDT |
1,879,747.5253 RVN |
0.0320 USDT |
0.0308 USDT |
0.0326 USDT |
0.0310 USDT |
| 2022-11-05 |
0.0323 USDT |
3,428,121.1079 RVN |
0.0321 USDT |
0.0316 USDT |
0.0336 USDT |
0.0319 USDT |
| 2022-11-04 |
0.0313 USDT |
3,743,811.9468 RVN |
0.0302 USDT |
0.0299 USDT |
0.0323 USDT |
0.0323 USDT |
| 2022-11-03 |
0.0308 USDT |
1,721,108.0895 RVN |
0.0295 USDT |
0.0293 USDT |
0.0320 USDT |
0.0307 USDT |
| 2022-11-02 |
0.0304 USDT |
1,799,723.2661 RVN |
0.0311 USDT |
0.0296 USDT |
0.0314 USDT |
0.0299 USDT |
| 2022-11-01 |
0.0314 USDT |
505,036.1718 RVN |
0.0316 USDT |
0.0309 USDT |
0.0320 USDT |
0.0311 USDT |
| 2022-10-31 |
0.0316 USDT |
1,358,695.7073 RVN |
0.0319 USDT |
0.0310 USDT |
0.0324 USDT |
0.0316 USDT |
| 2022-10-30 |
0.0325 USDT |
2,121,623.5086 RVN |
0.0321 USDT |
0.0315 USDT |
0.0343 USDT |
0.0318 USDT |
| 2022-10-29 |
0.0320 USDT |
1,562,381.4900 RVN |
0.0314 USDT |
0.0314 USDT |
0.0327 USDT |
0.0321 USDT |
| 2022-10-28 |
0.0311 USDT |
1,107,021.9319 RVN |
0.0310 USDT |
0.0303 USDT |
0.0317 USDT |
0.0315 USDT |
| 2022-10-27 |
0.0320 USDT |
2,692,109.9416 RVN |
0.0314 USDT |
0.0307 USDT |
0.0330 USDT |
0.0311 USDT |
| 2022-10-26 |
0.0315 USDT |
2,358,418.4788 RVN |
0.0309 USDT |
0.0307 USDT |
0.0320 USDT |
0.0312 USDT |
| 2022-10-25 |
0.0308 USDT |
2,563,062.5026 RVN |
0.0304 USDT |
0.0300 USDT |
0.0315 USDT |
0.0308 USDT |
| 2022-10-24 |
0.0308 USDT |
1,311,259.1999 RVN |
0.0317 USDT |
0.0303 USDT |
0.0321 USDT |
0.0305 USDT |
| 2022-10-23 |
0.0313 USDT |
674,625.6947 RVN |
0.0317 USDT |
0.0307 USDT |
0.0319 USDT |
0.0313 USDT |
| 2022-10-22 |
0.0313 USDT |
827,704.1144 RVN |
0.0312 USDT |
0.0308 USDT |
0.0319 USDT |
0.0315 USDT |
| 2022-10-21 |
0.0308 USDT |
2,154,676.1385 RVN |
0.0319 USDT |
0.0299 USDT |
0.0319 USDT |
0.0310 USDT |
| 2022-10-20 |
0.0308 USDT |
2,152,317.3258 RVN |
0.0301 USDT |
0.0297 USDT |
0.0327 USDT |
0.0319 USDT |
| 2022-10-19 |
0.0314 USDT |
2,505,329.9815 RVN |
0.0329 USDT |
0.0309 USDT |
0.0329 USDT |
0.0311 USDT |
| 2022-10-18 |
0.0320 USDT |
2,881,990.4192 RVN |
0.0315 USDT |
0.0306 USDT |
0.0332 USDT |
0.0329 USDT |
| 2022-10-17 |
0.0311 USDT |
1,167,253.9949 RVN |
0.0309 USDT |
0.0307 USDT |
0.0317 USDT |
0.0310 USDT |
| 2022-10-16 |
0.0309 USDT |
989,810.7357 RVN |
0.0303 USDT |
0.0303 USDT |
0.0312 USDT |
0.0311 USDT |
| 2022-10-15 |
0.0306 USDT |
663,593.2624 RVN |
0.0307 USDT |
0.0303 USDT |
0.0310 USDT |
0.0305 USDT |