Identifier on Kucoin: RVN-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |