Identifier on Kucoin: RVN-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-02-26 |
0.0255 USDT |
8,464,776.8963 RVN |
0.0254 USDT |
0.0248 USDT |
0.0267 USDT |
0.0260 USDT |
| 2024-02-25 |
0.0249 USDT |
8,513,426.0611 RVN |
0.0241 USDT |
0.0237 USDT |
0.0260 USDT |
0.0253 USDT |
| 2024-02-24 |
0.0242 USDT |
10,407,948.8042 RVN |
0.0225 USDT |
0.0222 USDT |
0.0257 USDT |
0.0242 USDT |
| 2024-02-23 |
0.0229 USDT |
4,949,949.1845 RVN |
0.0224 USDT |
0.0220 USDT |
0.0233 USDT |
0.0227 USDT |
| 2024-02-22 |
0.0228 USDT |
9,875,140.7312 RVN |
0.0216 USDT |
0.0212 USDT |
0.0234 USDT |
0.0226 USDT |
| 2024-02-21 |
0.0214 USDT |
2,529,675.1566 RVN |
0.0223 USDT |
0.0206 USDT |
0.0225 USDT |
0.0210 USDT |
| 2024-02-20 |
0.0223 USDT |
3,201,855.6527 RVN |
0.0230 USDT |
0.0213 USDT |
0.0231 USDT |
0.0221 USDT |
| 2024-02-19 |
0.0228 USDT |
4,098,193.3737 RVN |
0.0232 USDT |
0.0223 USDT |
0.0234 USDT |
0.0230 USDT |
| 2024-02-18 |
0.0229 USDT |
9,605,288.2561 RVN |
0.0213 USDT |
0.0210 USDT |
0.0242 USDT |
0.0234 USDT |
| 2024-02-17 |
0.0209 USDT |
2,939,346.9673 RVN |
0.0212 USDT |
0.0204 USDT |
0.0213 USDT |
0.0208 USDT |
| 2024-02-16 |
0.0213 USDT |
2,039,804.0403 RVN |
0.0213 USDT |
0.0207 USDT |
0.0217 USDT |
0.0211 USDT |
| 2024-02-15 |
0.0209 USDT |
3,016,585.8249 RVN |
0.0206 USDT |
0.0204 USDT |
0.0211 USDT |
0.0209 USDT |
| 2024-02-14 |
0.0202 USDT |
2,586,034.0653 RVN |
0.0198 USDT |
0.0197 USDT |
0.0206 USDT |
0.0205 USDT |
| 2024-02-13 |
0.0197 USDT |
2,307,501.5000 RVN |
0.0201 USDT |
0.0192 USDT |
0.0202 USDT |
0.0199 USDT |
| 2024-02-12 |
0.0197 USDT |
2,377,244.8332 RVN |
0.0196 USDT |
0.0194 USDT |
0.0201 USDT |
0.0200 USDT |
| 2024-02-11 |
0.0198 USDT |
3,338,179.2806 RVN |
0.0199 USDT |
0.0195 USDT |
0.0203 USDT |
0.0197 USDT |
| 2024-02-10 |
0.0200 USDT |
6,364,794.5687 RVN |
0.0204 USDT |
0.0196 USDT |
0.0205 USDT |
0.0201 USDT |
| 2024-02-09 |
0.0206 USDT |
25,308,268.1812 RVN |
0.0185 USDT |
0.0185 USDT |
0.0225 USDT |
0.0210 USDT |
| 2024-02-08 |
0.0184 USDT |
1,018,466.8946 RVN |
0.0183 USDT |
0.0182 USDT |
0.0185 USDT |
0.0185 USDT |
| 2024-02-07 |
0.0178 USDT |
3,028,638.1197 RVN |
0.0175 USDT |
0.0174 USDT |
0.0185 USDT |
0.0185 USDT |
| 2024-02-06 |
0.0175 USDT |
566,221.1550 RVN |
0.0176 USDT |
0.0174 USDT |
0.0177 USDT |
0.0175 USDT |
| 2024-02-05 |
0.0177 USDT |
447,702.5181 RVN |
0.0178 USDT |
0.0175 USDT |
0.0179 USDT |
0.0176 USDT |
| 2024-02-04 |
0.0180 USDT |
1,594,915.3171 RVN |
0.0180 USDT |
0.0178 USDT |
0.0181 USDT |
0.0178 USDT |
| 2024-02-03 |
0.0181 USDT |
1,098,459.7398 RVN |
0.0182 USDT |
0.0180 USDT |
0.0182 USDT |
0.0181 USDT |
| 2024-02-02 |
0.0181 USDT |
521,052.6725 RVN |
0.0181 USDT |
0.0179 USDT |
0.0183 USDT |
0.0182 USDT |
| 2024-02-01 |
0.0179 USDT |
748,193.2799 RVN |
0.0180 USDT |
0.0177 USDT |
0.0182 USDT |
0.0180 USDT |
| 2024-01-31 |
0.0182 USDT |
738,816.9783 RVN |
0.0183 USDT |
0.0178 USDT |
0.0185 USDT |
0.0182 USDT |
| 2024-01-30 |
0.0187 USDT |
1,476,319.8173 RVN |
0.0187 USDT |
0.0184 USDT |
0.0189 USDT |
0.0187 USDT |
| 2024-01-29 |
0.0184 USDT |
582,871.8828 RVN |
0.0183 USDT |
0.0179 USDT |
0.0186 USDT |
0.0186 USDT |