Identifier on Kucoin: RVN-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-05-06 |
0.0312 USDT |
523,748.9066 RVN |
0.0309 USDT |
0.0304 USDT |
0.0321 USDT |
0.0307 USDT |
| 2024-05-05 |
0.0308 USDT |
392,472.3935 RVN |
0.0306 USDT |
0.0299 USDT |
0.0317 USDT |
0.0308 USDT |
| 2024-05-04 |
0.0307 USDT |
774,283.8268 RVN |
0.0307 USDT |
0.0303 USDT |
0.0313 USDT |
0.0306 USDT |
| 2024-05-03 |
0.0298 USDT |
561,621.0643 RVN |
0.0289 USDT |
0.0287 USDT |
0.0308 USDT |
0.0307 USDT |
| 2024-05-02 |
0.0283 USDT |
565,919.7240 RVN |
0.0285 USDT |
0.0275 USDT |
0.0291 USDT |
0.0288 USDT |
| 2024-05-01 |
0.0270 USDT |
1,391,984.6006 RVN |
0.0286 USDT |
0.0260 USDT |
0.0290 USDT |
0.0281 USDT |
| 2024-04-30 |
0.0290 USDT |
1,420,411.5808 RVN |
0.0304 USDT |
0.0278 USDT |
0.0310 USDT |
0.0282 USDT |
| 2024-04-29 |
0.0302 USDT |
1,765,147.9819 RVN |
0.0309 USDT |
0.0296 USDT |
0.0313 USDT |
0.0304 USDT |
| 2024-04-28 |
0.0321 USDT |
688,169.2655 RVN |
0.0323 USDT |
0.0316 USDT |
0.0328 USDT |
0.0317 USDT |
| 2024-04-27 |
0.0318 USDT |
1,239,423.6989 RVN |
0.0328 USDT |
0.0313 USDT |
0.0330 USDT |
0.0321 USDT |
| 2024-04-26 |
0.0333 USDT |
1,578,361.4180 RVN |
0.0342 USDT |
0.0323 USDT |
0.0344 USDT |
0.0330 USDT |
| 2024-04-25 |
0.0331 USDT |
1,646,350.2429 RVN |
0.0331 USDT |
0.0315 USDT |
0.0355 USDT |
0.0341 USDT |
| 2024-04-24 |
0.0348 USDT |
7,205,291.5801 RVN |
0.0330 USDT |
0.0330 USDT |
0.0363 USDT |
0.0339 USDT |
| 2024-04-23 |
0.0340 USDT |
2,909,564.8422 RVN |
0.0338 USDT |
0.0329 USDT |
0.0348 USDT |
0.0332 USDT |
| 2024-04-22 |
0.0330 USDT |
3,891,924.0464 RVN |
0.0316 USDT |
0.0314 USDT |
0.0339 USDT |
0.0339 USDT |
| 2024-04-21 |
0.0319 USDT |
1,814,250.5472 RVN |
0.0326 USDT |
0.0309 USDT |
0.0328 USDT |
0.0315 USDT |
| 2024-04-20 |
0.0321 USDT |
2,443,169.1393 RVN |
0.0305 USDT |
0.0302 USDT |
0.0334 USDT |
0.0328 USDT |
| 2024-04-19 |
0.0303 USDT |
4,672,195.6999 RVN |
0.0302 USDT |
0.0273 USDT |
0.0317 USDT |
0.0303 USDT |
| 2024-04-18 |
0.0287 USDT |
1,356,126.1268 RVN |
0.0281 USDT |
0.0274 USDT |
0.0299 USDT |
0.0296 USDT |
| 2024-04-17 |
0.0288 USDT |
4,178,438.6258 RVN |
0.0299 USDT |
0.0275 USDT |
0.0306 USDT |
0.0290 USDT |