Identifier on Kucoin: RVN-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-01-28 |
0.0187 USDT |
797,762.0876 RVN |
0.0187 USDT |
0.0182 USDT |
0.0189 USDT |
0.0183 USDT |
| 2024-01-27 |
0.0185 USDT |
383,071.4963 RVN |
0.0185 USDT |
0.0182 USDT |
0.0188 USDT |
0.0188 USDT |
| 2024-01-26 |
0.0183 USDT |
1,651,918.4920 RVN |
0.0177 USDT |
0.0176 USDT |
0.0185 USDT |
0.0184 USDT |
| 2024-01-25 |
0.0176 USDT |
957,844.0460 RVN |
0.0179 USDT |
0.0173 USDT |
0.0179 USDT |
0.0177 USDT |
| 2024-01-24 |
0.0178 USDT |
1,194,396.2305 RVN |
0.0177 USDT |
0.0174 USDT |
0.0181 USDT |
0.0177 USDT |
| 2024-01-23 |
0.0173 USDT |
7,050,635.4980 RVN |
0.0181 USDT |
0.0168 USDT |
0.0185 USDT |
0.0172 USDT |
| 2024-01-22 |
0.0185 USDT |
1,954,101.6558 RVN |
0.0192 USDT |
0.0181 USDT |
0.0193 USDT |
0.0185 USDT |
| 2024-01-21 |
0.0194 USDT |
1,647,781.6081 RVN |
0.0193 USDT |
0.0192 USDT |
0.0196 USDT |
0.0192 USDT |
| 2024-01-20 |
0.0192 USDT |
681,158.9988 RVN |
0.0189 USDT |
0.0188 USDT |
0.0195 USDT |
0.0194 USDT |
| 2024-01-19 |
0.0185 USDT |
1,096,405.3260 RVN |
0.0187 USDT |
0.0178 USDT |
0.0190 USDT |
0.0188 USDT |
| 2024-01-18 |
0.0190 USDT |
4,221,853.0726 RVN |
0.0199 USDT |
0.0184 USDT |
0.0200 USDT |
0.0187 USDT |
| 2024-01-17 |
0.0200 USDT |
2,827,916.4399 RVN |
0.0203 USDT |
0.0197 USDT |
0.0205 USDT |
0.0200 USDT |
| 2024-01-16 |
0.0202 USDT |
1,002,209.5231 RVN |
0.0200 USDT |
0.0197 USDT |
0.0203 USDT |
0.0202 USDT |
| 2024-01-15 |
0.0200 USDT |
1,391,341.7354 RVN |
0.0197 USDT |
0.0197 USDT |
0.0203 USDT |
0.0199 USDT |
| 2024-01-14 |
0.0203 USDT |
1,186,238.8576 RVN |
0.0205 USDT |
0.0197 USDT |
0.0210 USDT |
0.0198 USDT |
| 2024-01-13 |
0.0201 USDT |
2,236,208.8898 RVN |
0.0204 USDT |
0.0197 USDT |
0.0206 USDT |
0.0206 USDT |
| 2024-01-12 |
0.0213 USDT |
3,875,294.8423 RVN |
0.0215 USDT |
0.0202 USDT |
0.0220 USDT |
0.0207 USDT |
| 2024-01-11 |
0.0213 USDT |
4,438,096.8588 RVN |
0.0204 USDT |
0.0202 USDT |
0.0221 USDT |
0.0214 USDT |
| 2024-01-10 |
0.0192 USDT |
2,889,712.9403 RVN |
0.0189 USDT |
0.0183 USDT |
0.0205 USDT |
0.0203 USDT |
| 2024-01-09 |
0.0190 USDT |
1,790,028.1790 RVN |
0.0198 USDT |
0.0183 USDT |
0.0199 USDT |
0.0185 USDT |
| 2024-01-08 |
0.0186 USDT |
2,180,558.4033 RVN |
0.0186 USDT |
0.0174 USDT |
0.0198 USDT |
0.0197 USDT |
| 2024-01-07 |
0.0194 USDT |
1,336,668.5189 RVN |
0.0198 USDT |
0.0190 USDT |
0.0200 USDT |
0.0192 USDT |
| 2024-01-06 |
0.0194 USDT |
2,184,492.6264 RVN |
0.0197 USDT |
0.0188 USDT |
0.0202 USDT |
0.0198 USDT |
| 2024-01-05 |
0.0196 USDT |
1,926,406.0186 RVN |
0.0204 USDT |
0.0190 USDT |
0.0205 USDT |
0.0194 USDT |
| 2024-01-04 |
0.0202 USDT |
2,817,125.5270 RVN |
0.0200 USDT |
0.0197 USDT |
0.0205 USDT |
0.0204 USDT |
| 2024-01-03 |
0.0204 USDT |
6,189,274.8692 RVN |
0.0221 USDT |
0.0175 USDT |
0.0230 USDT |
0.0202 USDT |
| 2024-01-02 |
0.0223 USDT |
3,110,554.5240 RVN |
0.0224 USDT |
0.0219 USDT |
0.0228 USDT |
0.0220 USDT |
| 2024-01-01 |
0.0216 USDT |
1,215,830.7815 RVN |
0.0211 USDT |
0.0209 USDT |
0.0223 USDT |
0.0223 USDT |
| 2023-12-31 |
0.0217 USDT |
1,221,357.5235 RVN |
0.0217 USDT |
0.0214 USDT |
0.0219 USDT |
0.0215 USDT |
| 2023-12-30 |
0.0217 USDT |
1,349,407.3496 RVN |
0.0220 USDT |
0.0214 USDT |
0.0224 USDT |
0.0216 USDT |
| 2023-12-29 |
0.0222 USDT |
2,058,813.7314 RVN |
0.0223 USDT |
0.0216 USDT |
0.0228 USDT |
0.0219 USDT |
| 2023-12-28 |
0.0230 USDT |
4,599,729.0942 RVN |
0.0232 USDT |
0.0221 USDT |
0.0236 USDT |
0.0223 USDT |
| 2023-12-27 |
0.0229 USDT |
3,465,757.0837 RVN |
0.0227 USDT |
0.0219 USDT |
0.0234 USDT |
0.0233 USDT |
| 2023-12-26 |
0.0227 USDT |
3,647,049.6562 RVN |
0.0229 USDT |
0.0216 USDT |
0.0233 USDT |
0.0225 USDT |
| 2023-12-25 |
0.0231 USDT |
3,396,988.2035 RVN |
0.0224 USDT |
0.0221 USDT |
0.0234 USDT |
0.0231 USDT |
| 2023-12-24 |
0.0226 USDT |
2,884,585.4824 RVN |
0.0228 USDT |
0.0220 USDT |
0.0229 USDT |
0.0226 USDT |
| 2023-12-23 |
0.0222 USDT |
2,669,482.4539 RVN |
0.0226 USDT |
0.0217 USDT |
0.0227 USDT |
0.0227 USDT |
| 2023-12-22 |
0.0224 USDT |
4,379,532.0013 RVN |
0.0223 USDT |
0.0220 USDT |
0.0227 USDT |
0.0223 USDT |
| 2023-12-21 |
0.0221 USDT |
3,605,845.9262 RVN |
0.0220 USDT |
0.0218 USDT |
0.0225 USDT |
0.0223 USDT |
| 2023-12-20 |
0.0220 USDT |
1,982,852.0739 RVN |
0.0217 USDT |
0.0214 USDT |
0.0225 USDT |
0.0217 USDT |
| 2023-12-19 |
0.0221 USDT |
5,418,255.2569 RVN |
0.0216 USDT |
0.0215 USDT |
0.0229 USDT |
0.0216 USDT |
| 2023-12-18 |
0.0206 USDT |
2,984,986.6908 RVN |
0.0211 USDT |
0.0199 USDT |
0.0213 USDT |
0.0211 USDT |
| 2023-12-17 |
0.0216 USDT |
2,070,655.4477 RVN |
0.0219 USDT |
0.0212 USDT |
0.0219 USDT |
0.0219 USDT |
| 2023-12-16 |
0.0215 USDT |
2,085,908.2273 RVN |
0.0208 USDT |
0.0206 USDT |
0.0221 USDT |
0.0219 USDT |
| 2023-12-15 |
0.0213 USDT |
5,324,103.3863 RVN |
0.0223 USDT |
0.0209 USDT |
0.0224 USDT |
0.0211 USDT |
| 2023-12-14 |
0.0220 USDT |
2,869,870.0432 RVN |
0.0222 USDT |
0.0212 USDT |
0.0225 USDT |
0.0224 USDT |
| 2023-12-13 |
0.0215 USDT |
2,622,895.8012 RVN |
0.0213 USDT |
0.0204 USDT |
0.0224 USDT |
0.0221 USDT |
| 2023-12-12 |
0.0216 USDT |
2,959,562.1647 RVN |
0.0217 USDT |
0.0209 USDT |
0.0222 USDT |
0.0215 USDT |
| 2023-12-11 |
0.0220 USDT |
5,201,450.3698 RVN |
0.0241 USDT |
0.0207 USDT |
0.0241 USDT |
0.0218 USDT |
| 2023-12-10 |
0.0238 USDT |
2,256,465.8760 RVN |
0.0235 USDT |
0.0231 USDT |
0.0242 USDT |
0.0240 USDT |