Identifier on Kucoin: RVN-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-04-16 |
0.0292 USDT |
2,955,261.7521 RVN |
0.0294 USDT |
0.0279 USDT |
0.0302 USDT |
0.0299 USDT |
| 2024-04-15 |
0.0306 USDT |
8,641,299.7013 RVN |
0.0314 USDT |
0.0282 USDT |
0.0327 USDT |
0.0292 USDT |
| 2024-04-14 |
0.0301 USDT |
3,662,296.6366 RVN |
0.0292 USDT |
0.0277 USDT |
0.0315 USDT |
0.0296 USDT |
| 2024-04-13 |
0.0301 USDT |
21,997,045.3024 RVN |
0.0329 USDT |
0.0260 USDT |
0.0351 USDT |
0.0276 USDT |
| 2024-04-12 |
0.0343 USDT |
13,210,191.5394 RVN |
0.0403 USDT |
0.0285 USDT |
0.0412 USDT |
0.0315 USDT |
| 2024-04-11 |
0.0420 USDT |
4,880,725.4434 RVN |
0.0421 USDT |
0.0398 USDT |
0.0435 USDT |
0.0400 USDT |
| 2024-04-10 |
0.0397 USDT |
5,159,439.0474 RVN |
0.0411 USDT |
0.0378 USDT |
0.0421 USDT |
0.0396 USDT |
| 2024-04-09 |
0.0417 USDT |
4,273,142.0500 RVN |
0.0422 USDT |
0.0398 USDT |
0.0432 USDT |
0.0416 USDT |
| 2024-04-08 |
0.0420 USDT |
5,507,914.6275 RVN |
0.0400 USDT |
0.0389 USDT |
0.0440 USDT |
0.0430 USDT |
| 2024-04-07 |
0.0405 USDT |
4,974,604.6727 RVN |
0.0403 USDT |
0.0396 USDT |
0.0416 USDT |
0.0397 USDT |
| 2024-04-06 |
0.0401 USDT |
5,113,659.5776 RVN |
0.0398 USDT |
0.0393 USDT |
0.0410 USDT |
0.0400 USDT |
| 2024-04-05 |
0.0392 USDT |
8,620,584.8064 RVN |
0.0392 USDT |
0.0372 USDT |
0.0410 USDT |
0.0400 USDT |
| 2024-04-04 |
0.0412 USDT |
11,829,025.1713 RVN |
0.0394 USDT |
0.0393 USDT |
0.0428 USDT |
0.0402 USDT |
| 2024-04-03 |
0.0422 USDT |
8,762,544.0922 RVN |
0.0444 USDT |
0.0384 USDT |
0.0447 USDT |
0.0395 USDT |
| 2024-04-02 |
0.0467 USDT |
12,966,180.7963 RVN |
0.0480 USDT |
0.0442 USDT |
0.0494 USDT |
0.0450 USDT |
| 2024-04-01 |
0.0494 USDT |
17,859,609.9396 RVN |
0.0497 USDT |
0.0455 USDT |
0.0526 USDT |
0.0470 USDT |
| 2024-03-31 |
0.0548 USDT |
17,914,271.0821 RVN |
0.0582 USDT |
0.0497 USDT |
0.0610 USDT |
0.0501 USDT |
| 2024-03-30 |
0.0528 USDT |
32,146,668.0117 RVN |
0.0446 USDT |
0.0429 USDT |
0.0607 USDT |
0.0584 USDT |
| 2024-03-29 |
0.0465 USDT |
58,619,012.5197 RVN |
0.0358 USDT |
0.0353 USDT |
0.0536 USDT |
0.0462 USDT |
| 2024-03-28 |
0.0353 USDT |
12,410,665.1003 RVN |
0.0342 USDT |
0.0337 USDT |
0.0369 USDT |
0.0355 USDT |
| 2024-03-27 |
0.0350 USDT |
17,671,639.0429 RVN |
0.0386 USDT |
0.0332 USDT |
0.0397 USDT |
0.0344 USDT |
| 2024-03-26 |
0.0310 USDT |
15,966,041.2034 RVN |
0.0289 USDT |
0.0276 USDT |
0.0355 USDT |
0.0345 USDT |
| 2024-03-25 |
0.0281 USDT |
4,978,071.9706 RVN |
0.0269 USDT |
0.0268 USDT |
0.0294 USDT |
0.0290 USDT |
| 2024-03-24 |
0.0261 USDT |
1,373,321.4251 RVN |
0.0258 USDT |
0.0253 USDT |
0.0269 USDT |
0.0268 USDT |
| 2024-03-23 |
0.0259 USDT |
1,625,429.9023 RVN |
0.0256 USDT |
0.0252 USDT |
0.0266 USDT |
0.0262 USDT |
| 2024-03-22 |
0.0259 USDT |
4,403,497.3941 RVN |
0.0263 USDT |
0.0248 USDT |
0.0269 USDT |
0.0251 USDT |
| 2024-03-21 |
0.0262 USDT |
7,617,008.5501 RVN |
0.0257 USDT |
0.0254 USDT |
0.0268 USDT |
0.0261 USDT |
| 2024-03-20 |
0.0243 USDT |
6,941,366.8922 RVN |
0.0232 USDT |
0.0224 USDT |
0.0259 USDT |
0.0257 USDT |
| 2024-03-19 |
0.0239 USDT |
8,592,460.7943 RVN |
0.0259 USDT |
0.0225 USDT |
0.0262 USDT |
0.0230 USDT |
| 2024-03-18 |
0.0267 USDT |
3,527,196.4883 RVN |
0.0276 USDT |
0.0256 USDT |
0.0279 USDT |
0.0261 USDT |
| 2024-03-17 |
0.0269 USDT |
5,146,210.1361 RVN |
0.0268 USDT |
0.0253 USDT |
0.0280 USDT |
0.0280 USDT |
| 2024-03-16 |
0.0280 USDT |
8,981,567.8545 RVN |
0.0292 USDT |
0.0260 USDT |
0.0294 USDT |
0.0264 USDT |
| 2024-03-15 |
0.0287 USDT |
8,688,443.5790 RVN |
0.0312 USDT |
0.0266 USDT |
0.0316 USDT |
0.0286 USDT |
| 2024-03-14 |
0.0318 USDT |
11,221,083.3520 RVN |
0.0326 USDT |
0.0292 USDT |
0.0335 USDT |
0.0310 USDT |
| 2024-03-13 |
0.0324 USDT |
13,833,677.4637 RVN |
0.0324 USDT |
0.0311 USDT |
0.0340 USDT |
0.0325 USDT |
| 2024-03-12 |
0.0325 USDT |
18,931,502.3048 RVN |
0.0338 USDT |
0.0306 USDT |
0.0359 USDT |
0.0323 USDT |
| 2024-03-11 |
0.0319 USDT |
32,371,006.2201 RVN |
0.0290 USDT |
0.0275 USDT |
0.0364 USDT |
0.0336 USDT |
| 2024-03-10 |
0.0289 USDT |
16,003,129.0379 RVN |
0.0280 USDT |
0.0275 USDT |
0.0312 USDT |
0.0289 USDT |
| 2024-03-09 |
0.0282 USDT |
4,943,487.0147 RVN |
0.0281 USDT |
0.0277 USDT |
0.0285 USDT |
0.0280 USDT |
| 2024-03-08 |
0.0276 USDT |
7,675,610.7669 RVN |
0.0281 USDT |
0.0264 USDT |
0.0284 USDT |
0.0279 USDT |
| 2024-03-07 |
0.0280 USDT |
10,816,337.7623 RVN |
0.0278 USDT |
0.0271 USDT |
0.0287 USDT |
0.0282 USDT |
| 2024-03-06 |
0.0269 USDT |
14,737,653.1823 RVN |
0.0261 USDT |
0.0251 USDT |
0.0279 USDT |
0.0279 USDT |
| 2024-03-05 |
0.0279 USDT |
26,692,447.7298 RVN |
0.0286 USDT |
0.0223 USDT |
0.0302 USDT |
0.0250 USDT |
| 2024-03-04 |
0.0283 USDT |
19,242,036.4840 RVN |
0.0281 USDT |
0.0254 USDT |
0.0289 USDT |
0.0284 USDT |
| 2024-03-03 |
0.0278 USDT |
16,977,814.7616 RVN |
0.0292 USDT |
0.0255 USDT |
0.0294 USDT |
0.0281 USDT |
| 2024-03-02 |
0.0280 USDT |
15,591,293.0520 RVN |
0.0269 USDT |
0.0267 USDT |
0.0290 USDT |
0.0284 USDT |
| 2024-03-01 |
0.0262 USDT |
9,117,390.3158 RVN |
0.0259 USDT |
0.0257 USDT |
0.0268 USDT |
0.0268 USDT |
| 2024-02-29 |
0.0264 USDT |
13,057,659.1942 RVN |
0.0257 USDT |
0.0252 USDT |
0.0273 USDT |
0.0255 USDT |
| 2024-02-28 |
0.0256 USDT |
13,118,087.5022 RVN |
0.0255 USDT |
0.0237 USDT |
0.0273 USDT |
0.0251 USDT |
| 2024-02-27 |
0.0260 USDT |
12,467,266.6049 RVN |
0.0260 USDT |
0.0251 USDT |
0.0273 USDT |
0.0253 USDT |