Identifier on Kucoin: RVN-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-06-25 |
0.0201 USDT |
739,708.4995 RVN |
0.0194 USDT |
0.0194 USDT |
0.0205 USDT |
0.0203 USDT |
| 2024-06-24 |
0.0186 USDT |
1,087,740.2348 RVN |
0.0194 USDT |
0.0180 USDT |
0.0196 USDT |
0.0188 USDT |
| 2024-06-23 |
0.0198 USDT |
240,072.7084 RVN |
0.0199 USDT |
0.0193 USDT |
0.0202 USDT |
0.0195 USDT |
| 2024-06-22 |
0.0198 USDT |
530,184.8579 RVN |
0.0197 USDT |
0.0195 USDT |
0.0202 USDT |
0.0200 USDT |
| 2024-06-21 |
0.0201 USDT |
867,424.5338 RVN |
0.0204 USDT |
0.0196 USDT |
0.0207 USDT |
0.0199 USDT |
| 2024-06-20 |
0.0206 USDT |
1,030,833.7789 RVN |
0.0201 USDT |
0.0200 USDT |
0.0214 USDT |
0.0205 USDT |
| 2024-06-19 |
0.0202 USDT |
418,762.6499 RVN |
0.0198 USDT |
0.0196 USDT |
0.0207 USDT |
0.0201 USDT |
| 2024-06-18 |
0.0197 USDT |
2,986,375.0621 RVN |
0.0215 USDT |
0.0186 USDT |
0.0215 USDT |
0.0198 USDT |
| 2024-06-17 |
0.0220 USDT |
2,058,248.1839 RVN |
0.0236 USDT |
0.0206 USDT |
0.0239 USDT |
0.0219 USDT |
| 2024-06-16 |
0.0234 USDT |
277,147.6794 RVN |
0.0233 USDT |
0.0230 USDT |
0.0238 USDT |
0.0237 USDT |
| 2024-06-15 |
0.0234 USDT |
302,358.1389 RVN |
0.0232 USDT |
0.0232 USDT |
0.0237 USDT |
0.0233 USDT |
| 2024-06-14 |
0.0235 USDT |
1,503,054.7125 RVN |
0.0238 USDT |
0.0227 USDT |
0.0244 USDT |
0.0231 USDT |
| 2024-06-13 |
0.0239 USDT |
989,330.5845 RVN |
0.0248 USDT |
0.0233 USDT |
0.0249 USDT |
0.0238 USDT |
| 2024-06-12 |
0.0249 USDT |
1,920,802.3698 RVN |
0.0241 USDT |
0.0235 USDT |
0.0256 USDT |
0.0249 USDT |
| 2024-06-11 |
0.0243 USDT |
1,451,293.9398 RVN |
0.0252 USDT |
0.0233 USDT |
0.0253 USDT |
0.0240 USDT |
| 2024-06-10 |
0.0255 USDT |
841,161.5550 RVN |
0.0257 USDT |
0.0250 USDT |
0.0259 USDT |
0.0254 USDT |
| 2024-06-09 |
0.0256 USDT |
1,392,090.5711 RVN |
0.0250 USDT |
0.0249 USDT |
0.0259 USDT |
0.0256 USDT |
| 2024-06-08 |
0.0257 USDT |
956,736.0433 RVN |
0.0263 USDT |
0.0249 USDT |
0.0265 USDT |
0.0249 USDT |
| 2024-06-07 |
0.0264 USDT |
4,654,494.3458 RVN |
0.0288 USDT |
0.0243 USDT |
0.0292 USDT |
0.0261 USDT |
| 2024-06-06 |
0.0291 USDT |
1,192,502.0881 RVN |
0.0293 USDT |
0.0287 USDT |
0.0293 USDT |
0.0291 USDT |