Identifier on Kucoin: RVN-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-08-14 |
0.0158 USDT |
4,979,453.0403 RVN |
0.0159 USDT |
0.0155 USDT |
0.0162 USDT |
0.0157 USDT |
| 2024-08-13 |
0.0158 USDT |
892,848.1606 RVN |
0.0160 USDT |
0.0155 USDT |
0.0162 USDT |
0.0160 USDT |
| 2024-08-12 |
0.0155 USDT |
780,451.4474 RVN |
0.0152 USDT |
0.0151 USDT |
0.0162 USDT |
0.0159 USDT |
| 2024-08-11 |
0.0166 USDT |
2,335,536.0791 RVN |
0.0163 USDT |
0.0155 USDT |
0.0180 USDT |
0.0155 USDT |
| 2024-08-10 |
0.0161 USDT |
115,889.5288 RVN |
0.0160 USDT |
0.0159 USDT |
0.0163 USDT |
0.0162 USDT |
| 2024-08-09 |
0.0162 USDT |
356,740.4447 RVN |
0.0163 USDT |
0.0158 USDT |
0.0164 USDT |
0.0161 USDT |
| 2024-08-08 |
0.0156 USDT |
920,338.6384 RVN |
0.0149 USDT |
0.0147 USDT |
0.0162 USDT |
0.0159 USDT |
| 2024-08-07 |
0.0152 USDT |
659,914.9457 RVN |
0.0153 USDT |
0.0146 USDT |
0.0157 USDT |
0.0148 USDT |
| 2024-08-06 |
0.0150 USDT |
1,730,987.1857 RVN |
0.0146 USDT |
0.0145 USDT |
0.0154 USDT |
0.0152 USDT |
| 2024-08-05 |
0.0140 USDT |
6,548,021.6591 RVN |
0.0154 USDT |
0.0121 USDT |
0.0155 USDT |
0.0148 USDT |
| 2024-08-04 |
0.0158 USDT |
1,639,061.4638 RVN |
0.0158 USDT |
0.0148 USDT |
0.0165 USDT |
0.0158 USDT |
| 2024-08-03 |
0.0162 USDT |
998,185.7472 RVN |
0.0166 USDT |
0.0155 USDT |
0.0167 USDT |
0.0157 USDT |
| 2024-08-02 |
0.0175 USDT |
1,941,846.0618 RVN |
0.0184 USDT |
0.0165 USDT |
0.0184 USDT |
0.0167 USDT |
| 2024-08-01 |
0.0175 USDT |
4,055,048.1959 RVN |
0.0178 USDT |
0.0168 USDT |
0.0182 USDT |
0.0170 USDT |
| 2024-07-31 |
0.0184 USDT |
2,262,364.1485 RVN |
0.0182 USDT |
0.0177 USDT |
0.0185 USDT |
0.0178 USDT |
| 2024-07-30 |
0.0184 USDT |
664,873.3709 RVN |
0.0186 USDT |
0.0179 USDT |
0.0188 USDT |
0.0180 USDT |
| 2024-07-29 |
0.0193 USDT |
13,523,529.1190 RVN |
0.0186 USDT |
0.0186 USDT |
0.0207 USDT |
0.0187 USDT |
| 2024-07-28 |
0.0191 USDT |
500,904.5708 RVN |
0.0192 USDT |
0.0187 USDT |
0.0193 USDT |
0.0187 USDT |
| 2024-07-27 |
0.0192 USDT |
777,490.8713 RVN |
0.0190 USDT |
0.0188 USDT |
0.0195 USDT |
0.0192 USDT |
| 2024-07-26 |
0.0190 USDT |
1,625,008.0731 RVN |
0.0186 USDT |
0.0185 USDT |
0.0192 USDT |
0.0190 USDT |
| 2024-07-25 |
0.0183 USDT |
4,777,136.4469 RVN |
0.0187 USDT |
0.0177 USDT |
0.0200 USDT |
0.0186 USDT |
| 2024-07-24 |
0.0195 USDT |
2,526,616.7203 RVN |
0.0192 USDT |
0.0189 USDT |
0.0215 USDT |
0.0189 USDT |
| 2024-07-23 |
0.0199 USDT |
3,373,086.0650 RVN |
0.0196 USDT |
0.0190 USDT |
0.0208 USDT |
0.0194 USDT |
| 2024-07-22 |
0.0199 USDT |
1,749,944.7471 RVN |
0.0203 USDT |
0.0196 USDT |
0.0204 USDT |
0.0198 USDT |
| 2024-07-21 |
0.0199 USDT |
1,070,322.3458 RVN |
0.0203 USDT |
0.0193 USDT |
0.0205 USDT |
0.0200 USDT |
| 2024-07-20 |
0.0203 USDT |
4,297,308.2758 RVN |
0.0204 USDT |
0.0200 USDT |
0.0205 USDT |
0.0202 USDT |
| 2024-07-19 |
0.0202 USDT |
1,118,489.7809 RVN |
0.0198 USDT |
0.0195 USDT |
0.0205 USDT |
0.0205 USDT |
| 2024-07-18 |
0.0201 USDT |
4,497,599.9057 RVN |
0.0197 USDT |
0.0195 USDT |
0.0206 USDT |
0.0200 USDT |
| 2024-07-17 |
0.0201 USDT |
2,469,610.8266 RVN |
0.0195 USDT |
0.0195 USDT |
0.0205 USDT |
0.0200 USDT |
| 2024-07-16 |
0.0195 USDT |
1,956,671.8458 RVN |
0.0196 USDT |
0.0185 USDT |
0.0200 USDT |
0.0198 USDT |
| 2024-07-15 |
0.0190 USDT |
1,501,193.1261 RVN |
0.0184 USDT |
0.0184 USDT |
0.0194 USDT |
0.0193 USDT |
| 2024-07-14 |
0.0180 USDT |
325,224.9707 RVN |
0.0180 USDT |
0.0178 USDT |
0.0182 USDT |
0.0180 USDT |
| 2024-07-13 |
0.0176 USDT |
154,041.8858 RVN |
0.0176 USDT |
0.0175 USDT |
0.0178 USDT |
0.0178 USDT |
| 2024-07-12 |
0.0174 USDT |
134,545.3437 RVN |
0.0174 USDT |
0.0171 USDT |
0.0178 USDT |
0.0176 USDT |
| 2024-07-11 |
0.0177 USDT |
3,336,509.3909 RVN |
0.0176 USDT |
0.0173 USDT |
0.0181 USDT |
0.0173 USDT |
| 2024-07-10 |
0.0176 USDT |
1,656,510.3010 RVN |
0.0174 USDT |
0.0172 USDT |
0.0179 USDT |
0.0175 USDT |
| 2024-07-09 |
0.0174 USDT |
1,705,725.1530 RVN |
0.0171 USDT |
0.0170 USDT |
0.0177 USDT |
0.0174 USDT |
| 2024-07-08 |
0.0169 USDT |
1,372,502.5339 RVN |
0.0165 USDT |
0.0158 USDT |
0.0177 USDT |
0.0171 USDT |
| 2024-07-07 |
0.0176 USDT |
1,957,145.0948 RVN |
0.0178 USDT |
0.0169 USDT |
0.0194 USDT |
0.0172 USDT |
| 2024-07-06 |
0.0170 USDT |
915,764.4266 RVN |
0.0167 USDT |
0.0164 USDT |
0.0178 USDT |
0.0178 USDT |
| 2024-07-05 |
0.0155 USDT |
4,342,501.2255 RVN |
0.0167 USDT |
0.0145 USDT |
0.0168 USDT |
0.0167 USDT |
| 2024-07-04 |
0.0176 USDT |
1,141,925.9954 RVN |
0.0185 USDT |
0.0169 USDT |
0.0185 USDT |
0.0172 USDT |
| 2024-07-03 |
0.0189 USDT |
743,036.2185 RVN |
0.0198 USDT |
0.0182 USDT |
0.0198 USDT |
0.0183 USDT |
| 2024-07-02 |
0.0196 USDT |
399,769.6012 RVN |
0.0196 USDT |
0.0194 USDT |
0.0199 USDT |
0.0196 USDT |
| 2024-07-01 |
0.0199 USDT |
236,437.9208 RVN |
0.0199 USDT |
0.0196 USDT |
0.0203 USDT |
0.0196 USDT |
| 2024-06-30 |
0.0195 USDT |
1,210,509.1779 RVN |
0.0190 USDT |
0.0187 USDT |
0.0197 USDT |
0.0195 USDT |
| 2024-06-29 |
0.0194 USDT |
3,191,135.2049 RVN |
0.0195 USDT |
0.0189 USDT |
0.0198 USDT |
0.0189 USDT |
| 2024-06-28 |
0.0202 USDT |
2,213,301.8144 RVN |
0.0199 USDT |
0.0196 USDT |
0.0206 USDT |
0.0197 USDT |
| 2024-06-27 |
0.0198 USDT |
477,665.1494 RVN |
0.0195 USDT |
0.0191 USDT |
0.0201 USDT |
0.0200 USDT |
| 2024-06-26 |
0.0196 USDT |
693,686.0065 RVN |
0.0201 USDT |
0.0192 USDT |
0.0202 USDT |
0.0195 USDT |