Identifier on Kucoin: RVN-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |