Identifier on Kucoin: RVN-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-10-03 |
0.0160 USDT |
502,448.7205 RVN |
0.0161 USDT |
0.0156 USDT |
0.0165 USDT |
0.0158 USDT |
| 2024-10-02 |
0.0166 USDT |
718,165.4884 RVN |
0.0165 USDT |
0.0158 USDT |
0.0172 USDT |
0.0160 USDT |
| 2024-10-01 |
0.0177 USDT |
2,091,308.8692 RVN |
0.0178 USDT |
0.0169 USDT |
0.0187 USDT |
0.0173 USDT |
| 2024-09-30 |
0.0185 USDT |
536,650.8995 RVN |
0.0191 USDT |
0.0181 USDT |
0.0192 USDT |
0.0183 USDT |
| 2024-09-29 |
0.0187 USDT |
643,910.1308 RVN |
0.0190 USDT |
0.0183 USDT |
0.0193 USDT |
0.0193 USDT |
| 2024-09-28 |
0.0191 USDT |
1,312,937.2799 RVN |
0.0193 USDT |
0.0186 USDT |
0.0194 USDT |
0.0188 USDT |
| 2024-09-27 |
0.0189 USDT |
1,394,666.0455 RVN |
0.0187 USDT |
0.0185 USDT |
0.0191 USDT |
0.0191 USDT |
| 2024-09-26 |
0.0183 USDT |
1,384,827.0320 RVN |
0.0179 USDT |
0.0176 USDT |
0.0187 USDT |
0.0185 USDT |
| 2024-09-25 |
0.0182 USDT |
1,154,594.3299 RVN |
0.0181 USDT |
0.0180 USDT |
0.0185 USDT |
0.0181 USDT |
| 2024-09-24 |
0.0180 USDT |
731,273.0336 RVN |
0.0180 USDT |
0.0176 USDT |
0.0182 USDT |
0.0182 USDT |
| 2024-09-23 |
0.0181 USDT |
1,529,405.0572 RVN |
0.0177 USDT |
0.0174 USDT |
0.0185 USDT |
0.0179 USDT |
| 2024-09-22 |
0.0179 USDT |
384,035.3328 RVN |
0.0184 USDT |
0.0174 USDT |
0.0184 USDT |
0.0175 USDT |
| 2024-09-21 |
0.0180 USDT |
317,256.5909 RVN |
0.0179 USDT |
0.0177 USDT |
0.0183 USDT |
0.0181 USDT |
| 2024-09-20 |
0.0182 USDT |
1,076,133.8911 RVN |
0.0178 USDT |
0.0175 USDT |
0.0184 USDT |
0.0179 USDT |
| 2024-09-19 |
0.0178 USDT |
3,926,839.6805 RVN |
0.0172 USDT |
0.0172 USDT |
0.0194 USDT |
0.0178 USDT |
| 2024-09-18 |
0.0164 USDT |
2,379,502.1186 RVN |
0.0166 USDT |
0.0160 USDT |
0.0172 USDT |
0.0170 USDT |
| 2024-09-17 |
0.0165 USDT |
313,860.6208 RVN |
0.0161 USDT |
0.0160 USDT |
0.0168 USDT |
0.0166 USDT |
| 2024-09-16 |
0.0163 USDT |
1,114,118.1696 RVN |
0.0165 USDT |
0.0160 USDT |
0.0167 USDT |
0.0162 USDT |
| 2024-09-15 |
0.0170 USDT |
257,772.8600 RVN |
0.0173 USDT |
0.0168 USDT |
0.0174 USDT |
0.0169 USDT |
| 2024-09-14 |
0.0175 USDT |
886,122.8969 RVN |
0.0175 USDT |
0.0172 USDT |
0.0178 USDT |
0.0172 USDT |
| 2024-09-13 |
0.0175 USDT |
1,275,518.9339 RVN |
0.0177 USDT |
0.0171 USDT |
0.0177 USDT |
0.0176 USDT |
| 2024-09-12 |
0.0175 USDT |
1,456,618.9474 RVN |
0.0169 USDT |
0.0169 USDT |
0.0178 USDT |
0.0175 USDT |
| 2024-09-11 |
0.0169 USDT |
546,443.2291 RVN |
0.0173 USDT |
0.0165 USDT |
0.0173 USDT |
0.0170 USDT |
| 2024-09-10 |
0.0172 USDT |
466,385.5062 RVN |
0.0176 USDT |
0.0171 USDT |
0.0176 USDT |
0.0174 USDT |
| 2024-09-09 |
0.0173 USDT |
2,090,902.7171 RVN |
0.0169 USDT |
0.0169 USDT |
0.0178 USDT |
0.0175 USDT |
| 2024-09-08 |
0.0163 USDT |
2,017,693.6564 RVN |
0.0160 USDT |
0.0159 USDT |
0.0166 USDT |
0.0164 USDT |
| 2024-09-07 |
0.0159 USDT |
554,417.5570 RVN |
0.0154 USDT |
0.0152 USDT |
0.0163 USDT |
0.0161 USDT |
| 2024-09-06 |
0.0158 USDT |
2,690,264.7722 RVN |
0.0161 USDT |
0.0156 USDT |
0.0164 USDT |
0.0156 USDT |
| 2024-09-05 |
0.0164 USDT |
3,551,372.9319 RVN |
0.0160 USDT |
0.0160 USDT |
0.0169 USDT |
0.0164 USDT |
| 2024-09-04 |
0.0154 USDT |
809,709.7652 RVN |
0.0155 USDT |
0.0148 USDT |
0.0162 USDT |
0.0160 USDT |
| 2024-09-03 |
0.0160 USDT |
334,243.6553 RVN |
0.0161 USDT |
0.0155 USDT |
0.0165 USDT |
0.0156 USDT |
| 2024-09-02 |
0.0160 USDT |
664,332.9353 RVN |
0.0154 USDT |
0.0154 USDT |
0.0164 USDT |
0.0162 USDT |
| 2024-09-01 |
0.0160 USDT |
802,240.6421 RVN |
0.0162 USDT |
0.0156 USDT |
0.0163 USDT |
0.0159 USDT |
| 2024-08-31 |
0.0163 USDT |
373,168.5512 RVN |
0.0167 USDT |
0.0162 USDT |
0.0167 USDT |
0.0163 USDT |
| 2024-08-30 |
0.0165 USDT |
632,652.7660 RVN |
0.0168 USDT |
0.0161 USDT |
0.0169 USDT |
0.0166 USDT |
| 2024-08-29 |
0.0172 USDT |
1,008,571.7100 RVN |
0.0169 USDT |
0.0166 USDT |
0.0174 USDT |
0.0167 USDT |
| 2024-08-28 |
0.0170 USDT |
1,429,187.3838 RVN |
0.0171 USDT |
0.0164 USDT |
0.0176 USDT |
0.0168 USDT |
| 2024-08-27 |
0.0181 USDT |
2,127,662.8575 RVN |
0.0184 USDT |
0.0178 USDT |
0.0186 USDT |
0.0181 USDT |
| 2024-08-26 |
0.0189 USDT |
3,044,373.7055 RVN |
0.0192 USDT |
0.0183 USDT |
0.0193 USDT |
0.0184 USDT |
| 2024-08-25 |
0.0192 USDT |
3,937,364.5410 RVN |
0.0194 USDT |
0.0187 USDT |
0.0196 USDT |
0.0192 USDT |
| 2024-08-24 |
0.0194 USDT |
4,320,211.6418 RVN |
0.0188 USDT |
0.0185 USDT |
0.0200 USDT |
0.0192 USDT |
| 2024-08-23 |
0.0181 USDT |
3,204,998.4210 RVN |
0.0170 USDT |
0.0170 USDT |
0.0187 USDT |
0.0186 USDT |
| 2024-08-22 |
0.0170 USDT |
877,310.2800 RVN |
0.0169 USDT |
0.0166 USDT |
0.0173 USDT |
0.0170 USDT |
| 2024-08-21 |
0.0165 USDT |
1,274,154.2332 RVN |
0.0161 USDT |
0.0161 USDT |
0.0170 USDT |
0.0170 USDT |
| 2024-08-20 |
0.0161 USDT |
3,181,666.2869 RVN |
0.0157 USDT |
0.0156 USDT |
0.0164 USDT |
0.0161 USDT |
| 2024-08-19 |
0.0155 USDT |
689,737.6679 RVN |
0.0155 USDT |
0.0152 USDT |
0.0157 USDT |
0.0155 USDT |
| 2024-08-18 |
0.0154 USDT |
718,098.6178 RVN |
0.0152 USDT |
0.0150 USDT |
0.0158 USDT |
0.0156 USDT |
| 2024-08-17 |
0.0150 USDT |
599,604.8172 RVN |
0.0149 USDT |
0.0148 USDT |
0.0153 USDT |
0.0151 USDT |
| 2024-08-16 |
0.0150 USDT |
1,486,176.5295 RVN |
0.0149 USDT |
0.0146 USDT |
0.0153 USDT |
0.0149 USDT |
| 2024-08-15 |
0.0152 USDT |
1,335,166.4973 RVN |
0.0157 USDT |
0.0147 USDT |
0.0158 USDT |
0.0147 USDT |