Identifier on Kucoin: RVN-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-10-14 |
0.0316 USDT |
2,460,311.4886 RVN |
0.0311 USDT |
0.0306 USDT |
0.0328 USDT |
0.0309 USDT |
| 2022-10-13 |
0.0306 USDT |
3,739,604.8526 RVN |
0.0326 USDT |
0.0286 USDT |
0.0327 USDT |
0.0311 USDT |
| 2022-10-12 |
0.0327 USDT |
1,161,712.1445 RVN |
0.0325 USDT |
0.0322 USDT |
0.0332 USDT |
0.0327 USDT |
| 2022-10-11 |
0.0325 USDT |
3,344,270.9268 RVN |
0.0335 USDT |
0.0314 USDT |
0.0335 USDT |
0.0326 USDT |
| 2022-10-10 |
0.0354 USDT |
4,147,427.7083 RVN |
0.0358 USDT |
0.0338 USDT |
0.0362 USDT |
0.0340 USDT |
| 2022-10-09 |
0.0356 USDT |
872,369.8532 RVN |
0.0352 USDT |
0.0350 USDT |
0.0360 USDT |
0.0356 USDT |
| 2022-10-08 |
0.0356 USDT |
1,487,929.9233 RVN |
0.0360 USDT |
0.0352 USDT |
0.0362 USDT |
0.0353 USDT |
| 2022-10-07 |
0.0364 USDT |
2,863,218.6011 RVN |
0.0361 USDT |
0.0353 USDT |
0.0374 USDT |
0.0360 USDT |
| 2022-10-06 |
0.0367 USDT |
3,323,556.7544 RVN |
0.0346 USDT |
0.0346 USDT |
0.0378 USDT |
0.0363 USDT |
| 2022-10-05 |
0.0350 USDT |
1,072,244.8728 RVN |
0.0356 USDT |
0.0342 USDT |
0.0357 USDT |
0.0345 USDT |
| 2022-10-04 |
0.0357 USDT |
1,692,197.9804 RVN |
0.0355 USDT |
0.0352 USDT |
0.0361 USDT |
0.0356 USDT |
| 2022-10-03 |
0.0350 USDT |
3,356,231.1105 RVN |
0.0343 USDT |
0.0337 USDT |
0.0357 USDT |
0.0356 USDT |
| 2022-10-02 |
0.0354 USDT |
1,221,347.4024 RVN |
0.0359 USDT |
0.0348 USDT |
0.0360 USDT |
0.0355 USDT |
| 2022-10-01 |
0.0362 USDT |
2,225,424.2752 RVN |
0.0354 USDT |
0.0354 USDT |
0.0368 USDT |
0.0358 USDT |
| 2022-09-30 |
0.0357 USDT |
1,887,576.7248 RVN |
0.0361 USDT |
0.0349 USDT |
0.0363 USDT |
0.0351 USDT |
| 2022-09-29 |
0.0363 USDT |
5,696,258.1557 RVN |
0.0357 USDT |
0.0350 USDT |
0.0382 USDT |
0.0361 USDT |
| 2022-09-28 |
0.0356 USDT |
3,076,148.3590 RVN |
0.0365 USDT |
0.0345 USDT |
0.0367 USDT |
0.0359 USDT |
| 2022-09-27 |
0.0379 USDT |
4,137,865.1276 RVN |
0.0375 USDT |
0.0365 USDT |
0.0390 USDT |
0.0368 USDT |
| 2022-09-26 |
0.0373 USDT |
2,927,762.7080 RVN |
0.0378 USDT |
0.0362 USDT |
0.0383 USDT |
0.0373 USDT |
| 2022-09-25 |
0.0391 USDT |
6,594,453.2893 RVN |
0.0405 USDT |
0.0380 USDT |
0.0417 USDT |
0.0382 USDT |
| 2022-09-24 |
0.0389 USDT |
4,782,939.3281 RVN |
0.0394 USDT |
0.0382 USDT |
0.0414 USDT |
0.0412 USDT |
| 2022-09-23 |
0.0400 USDT |
6,624,996.9041 RVN |
0.0401 USDT |
0.0377 USDT |
0.0421 USDT |
0.0380 USDT |
| 2022-09-22 |
0.0406 USDT |
6,548,642.7200 RVN |
0.0383 USDT |
0.0383 USDT |
0.0418 USDT |
0.0398 USDT |
| 2022-09-21 |
0.0401 USDT |
6,983,704.1142 RVN |
0.0392 USDT |
0.0381 USDT |
0.0423 USDT |
0.0392 USDT |
| 2022-09-20 |
0.0403 USDT |
7,686,254.0679 RVN |
0.0421 USDT |
0.0383 USDT |
0.0423 USDT |
0.0387 USDT |
| 2022-09-19 |
0.0418 USDT |
8,678,066.3286 RVN |
0.0411 USDT |
0.0397 USDT |
0.0434 USDT |
0.0423 USDT |
| 2022-09-18 |
0.0469 USDT |
12,047,558.4667 RVN |
0.0485 USDT |
0.0433 USDT |
0.0502 USDT |
0.0433 USDT |
| 2022-09-17 |
0.0490 USDT |
13,854,720.5183 RVN |
0.0503 USDT |
0.0463 USDT |
0.0533 USDT |
0.0496 USDT |
| 2022-09-16 |
0.0519 USDT |
24,436,133.7935 RVN |
0.0554 USDT |
0.0489 USDT |
0.0571 USDT |
0.0513 USDT |
| 2022-09-15 |
0.0621 USDT |
44,010,002.5674 RVN |
0.0706 USDT |
0.0550 USDT |
0.0707 USDT |
0.0568 USDT |
| 2022-09-14 |
0.0695 USDT |
65,568,798.6216 RVN |
0.0601 USDT |
0.0597 USDT |
0.0772 USDT |
0.0704 USDT |
| 2022-09-13 |
0.0631 USDT |
37,385,381.3671 RVN |
0.0680 USDT |
0.0584 USDT |
0.0700 USDT |
0.0603 USDT |
| 2022-09-12 |
0.0608 USDT |
23,498,653.0257 RVN |
0.0516 USDT |
0.0506 USDT |
0.0713 USDT |
0.0631 USDT |
| 2022-09-11 |
0.0526 USDT |
7,871,044.8733 RVN |
0.0572 USDT |
0.0502 USDT |
0.0572 USDT |
0.0525 USDT |
| 2022-09-10 |
0.0542 USDT |
22,395,418.6793 RVN |
0.0562 USDT |
0.0497 USDT |
0.0608 USDT |
0.0577 USDT |
| 2022-09-09 |
0.0485 USDT |
41,801,470.5489 RVN |
0.0366 USDT |
0.0364 USDT |
0.0634 USDT |
0.0568 USDT |
| 2022-09-08 |
0.0363 USDT |
5,123,654.2157 RVN |
0.0370 USDT |
0.0347 USDT |
0.0399 USDT |
0.0359 USDT |
| 2022-09-07 |
0.0368 USDT |
10,184,091.7509 RVN |
0.0369 USDT |
0.0345 USDT |
0.0420 USDT |
0.0377 USDT |
| 2022-09-06 |
0.0388 USDT |
17,756,048.1914 RVN |
0.0386 USDT |
0.0364 USDT |
0.0444 USDT |
0.0376 USDT |
| 2022-09-05 |
0.0351 USDT |
12,074,163.2735 RVN |
0.0345 USDT |
0.0317 USDT |
0.0389 USDT |
0.0361 USDT |
| 2022-09-04 |
0.0336 USDT |
18,551,974.2783 RVN |
0.0289 USDT |
0.0288 USDT |
0.0400 USDT |
0.0349 USDT |
| 2022-09-03 |
0.0284 USDT |
363,524.5628 RVN |
0.0283 USDT |
0.0280 USDT |
0.0288 USDT |
0.0285 USDT |
| 2022-09-02 |
0.0287 USDT |
731,659.0995 RVN |
0.0287 USDT |
0.0277 USDT |
0.0294 USDT |
0.0283 USDT |
| 2022-09-01 |
0.0283 USDT |
2,644,920.1822 RVN |
0.0285 USDT |
0.0255 USDT |
0.0288 USDT |
0.0279 USDT |
| 2022-08-31 |
0.0293 USDT |
10,300,479.3632 RVN |
0.0250 USDT |
0.0250 USDT |
0.0310 USDT |
0.0289 USDT |