Identifier on Kucoin: RVN-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-06-05 |
0.0291 USDT |
1,626,451.7306 RVN |
0.0291 USDT |
0.0287 USDT |
0.0295 USDT |
0.0295 USDT |
| 2024-06-04 |
0.0288 USDT |
931,404.6644 RVN |
0.0282 USDT |
0.0281 USDT |
0.0294 USDT |
0.0291 USDT |
| 2024-06-03 |
0.0283 USDT |
1,130,423.9276 RVN |
0.0277 USDT |
0.0275 USDT |
0.0286 USDT |
0.0283 USDT |
| 2024-06-02 |
0.0279 USDT |
456,990.1865 RVN |
0.0281 USDT |
0.0275 USDT |
0.0283 USDT |
0.0277 USDT |
| 2024-06-01 |
0.0282 USDT |
449,904.6840 RVN |
0.0283 USDT |
0.0280 USDT |
0.0284 USDT |
0.0281 USDT |
| 2024-05-31 |
0.0284 USDT |
377,246.5024 RVN |
0.0285 USDT |
0.0279 USDT |
0.0289 USDT |
0.0284 USDT |
| 2024-05-30 |
0.0289 USDT |
422,676.5041 RVN |
0.0292 USDT |
0.0280 USDT |
0.0295 USDT |
0.0286 USDT |
| 2024-05-29 |
0.0296 USDT |
636,170.4612 RVN |
0.0294 USDT |
0.0289 USDT |
0.0302 USDT |
0.0293 USDT |
| 2024-05-28 |
0.0295 USDT |
1,096,388.4099 RVN |
0.0305 USDT |
0.0291 USDT |
0.0305 USDT |
0.0296 USDT |
| 2024-05-27 |
0.0304 USDT |
560,560.8462 RVN |
0.0296 USDT |
0.0295 USDT |
0.0311 USDT |
0.0308 USDT |
| 2024-05-26 |
0.0299 USDT |
550,295.6875 RVN |
0.0306 USDT |
0.0294 USDT |
0.0307 USDT |
0.0298 USDT |
| 2024-05-25 |
0.0306 USDT |
489,764.8415 RVN |
0.0306 USDT |
0.0302 USDT |
0.0309 USDT |
0.0304 USDT |
| 2024-05-24 |
0.0301 USDT |
1,477,595.1143 RVN |
0.0301 USDT |
0.0291 USDT |
0.0307 USDT |
0.0305 USDT |
| 2024-05-23 |
0.0300 USDT |
2,917,674.7167 RVN |
0.0312 USDT |
0.0282 USDT |
0.0316 USDT |
0.0299 USDT |
| 2024-05-22 |
0.0312 USDT |
1,097,643.4816 RVN |
0.0316 USDT |
0.0306 USDT |
0.0318 USDT |
0.0308 USDT |
| 2024-05-21 |
0.0316 USDT |
2,363,636.8080 RVN |
0.0322 USDT |
0.0310 USDT |
0.0327 USDT |
0.0316 USDT |
| 2024-05-20 |
0.0300 USDT |
2,265,316.5757 RVN |
0.0288 USDT |
0.0283 USDT |
0.0318 USDT |
0.0318 USDT |
| 2024-05-19 |
0.0294 USDT |
622,961.7455 RVN |
0.0303 USDT |
0.0285 USDT |
0.0307 USDT |
0.0285 USDT |
| 2024-05-18 |
0.0300 USDT |
1,839,144.8331 RVN |
0.0296 USDT |
0.0292 USDT |
0.0302 USDT |
0.0299 USDT |
| 2024-05-17 |
0.0298 USDT |
1,292,174.0604 RVN |
0.0295 USDT |
0.0290 USDT |
0.0303 USDT |
0.0298 USDT |
| 2024-05-16 |
0.0294 USDT |
1,010,771.5596 RVN |
0.0295 USDT |
0.0283 USDT |
0.0298 USDT |
0.0294 USDT |
| 2024-05-15 |
0.0281 USDT |
2,728,583.4446 RVN |
0.0270 USDT |
0.0267 USDT |
0.0295 USDT |
0.0295 USDT |
| 2024-05-14 |
0.0276 USDT |
548,764.9990 RVN |
0.0280 USDT |
0.0270 USDT |
0.0283 USDT |
0.0270 USDT |
| 2024-05-13 |
0.0281 USDT |
1,670,871.2914 RVN |
0.0278 USDT |
0.0268 USDT |
0.0289 USDT |
0.0283 USDT |
| 2024-05-12 |
0.0280 USDT |
330,338.0394 RVN |
0.0279 USDT |
0.0277 USDT |
0.0284 USDT |
0.0278 USDT |
| 2024-05-11 |
0.0284 USDT |
562,684.6996 RVN |
0.0289 USDT |
0.0279 USDT |
0.0294 USDT |
0.0281 USDT |
| 2024-05-10 |
0.0301 USDT |
1,185,014.7511 RVN |
0.0307 USDT |
0.0286 USDT |
0.0310 USDT |
0.0289 USDT |
| 2024-05-09 |
0.0302 USDT |
746,715.0767 RVN |
0.0298 USDT |
0.0292 USDT |
0.0309 USDT |
0.0307 USDT |
| 2024-05-08 |
0.0301 USDT |
1,148,355.4058 RVN |
0.0295 USDT |
0.0289 USDT |
0.0309 USDT |
0.0299 USDT |
| 2024-05-07 |
0.0304 USDT |
1,251,667.7109 RVN |
0.0304 USDT |
0.0294 USDT |
0.0309 USDT |
0.0294 USDT |