Crypto exchange Kucoin

Market Ravencoin (RVN) / Tether (USDT)

Identifier on Kucoin: RVN-USDT
Date Price Volume Open Low High Close
2023-11-19 0.0175 USDT 1,998,249.8986 RVN 0.0175 USDT 0.0171 USDT 0.0178 USDT 0.0176 USDT
2023-11-18 0.0174 USDT 1,095,338.0583 RVN 0.0176 USDT 0.0167 USDT 0.0177 USDT 0.0175 USDT
2023-11-17 0.0177 USDT 1,070,141.5915 RVN 0.0179 USDT 0.0170 USDT 0.0184 USDT 0.0178 USDT
2023-11-16 0.0185 USDT 3,226,018.1398 RVN 0.0188 USDT 0.0176 USDT 0.0191 USDT 0.0178 USDT
2023-11-15 0.0185 USDT 868,374.2148 RVN 0.0180 USDT 0.0180 USDT 0.0188 USDT 0.0186 USDT
2023-11-14 0.0181 USDT 5,694,807.8404 RVN 0.0184 USDT 0.0172 USDT 0.0187 USDT 0.0180 USDT
2023-11-13 0.0191 USDT 4,011,051.6851 RVN 0.0195 USDT 0.0180 USDT 0.0198 USDT 0.0194 USDT
2023-11-12 0.0189 USDT 2,654,469.6571 RVN 0.0191 USDT 0.0183 USDT 0.0194 USDT 0.0193 USDT
2023-11-11 0.0189 USDT 3,202,715.8816 RVN 0.0190 USDT 0.0182 USDT 0.0193 USDT 0.0190 USDT
2023-11-10 0.0182 USDT 1,997,459.8935 RVN 0.0180 USDT 0.0176 USDT 0.0186 USDT 0.0186 USDT
2023-11-09 0.0180 USDT 3,288,098.2185 RVN 0.0184 USDT 0.0158 USDT 0.0193 USDT 0.0175 USDT
2023-11-08 0.0182 USDT 1,859,327.2001 RVN 0.0179 USDT 0.0177 USDT 0.0185 USDT 0.0185 USDT
2023-11-07 0.0180 USDT 1,798,022.9707 RVN 0.0187 USDT 0.0175 USDT 0.0187 USDT 0.0179 USDT
2023-11-06 0.0182 USDT 3,956,544.9880 RVN 0.0178 USDT 0.0176 USDT 0.0185 USDT 0.0183 USDT
2023-11-05 0.0178 USDT 2,447,238.7370 RVN 0.0176 USDT 0.0174 USDT 0.0181 USDT 0.0176 USDT
2023-11-04 0.0175 USDT 937,721.4036 RVN 0.0173 USDT 0.0172 USDT 0.0178 USDT 0.0173 USDT
2023-11-03 0.0171 USDT 1,113,307.6837 RVN 0.0173 USDT 0.0167 USDT 0.0174 USDT 0.0172 USDT
2023-11-02 0.0176 USDT 1,771,079.2221 RVN 0.0177 USDT 0.0170 USDT 0.0180 USDT 0.0173 USDT
2023-11-01 0.0171 USDT 2,882,520.8244 RVN 0.0171 USDT 0.0167 USDT 0.0178 USDT 0.0176 USDT
2023-10-31 0.0176 USDT 3,951,788.3813 RVN 0.0180 USDT 0.0168 USDT 0.0182 USDT 0.0172 USDT
2023-10-30 0.0180 USDT 10,533,861.3473 RVN 0.0187 USDT 0.0170 USDT 0.0187 USDT 0.0180 USDT
2023-10-29 0.0172 USDT 15,942,182.6580 RVN 0.0158 USDT 0.0155 USDT 0.0189 USDT 0.0185 USDT
2023-10-28 0.0157 USDT 1,392,256.5761 RVN 0.0152 USDT 0.0152 USDT 0.0159 USDT 0.0159 USDT
2023-10-27 0.0153 USDT 989,124.1975 RVN 0.0156 USDT 0.0150 USDT 0.0156 USDT 0.0153 USDT
2023-10-26 0.0158 USDT 13,304,060.7729 RVN 0.0159 USDT 0.0150 USDT 0.0164 USDT 0.0155 USDT
2023-10-25 0.0159 USDT 1,364,469.9840 RVN 0.0158 USDT 0.0155 USDT 0.0163 USDT 0.0160 USDT
2023-10-24 0.0159 USDT 3,762,869.6620 RVN 0.0154 USDT 0.0153 USDT 0.0163 USDT 0.0156 USDT
2023-10-23 0.0151 USDT 1,453,005.6596 RVN 0.0146 USDT 0.0146 USDT 0.0156 USDT 0.0153 USDT
2023-10-22 0.0145 USDT 723,665.1791 RVN 0.0144 USDT 0.0143 USDT 0.0148 USDT 0.0145 USDT
2023-10-21 0.0144 USDT 675,672.5449 RVN 0.0141 USDT 0.0140 USDT 0.0146 USDT 0.0145 USDT
2023-10-20 0.0141 USDT 1,504,843.6057 RVN 0.0137 USDT 0.0137 USDT 0.0143 USDT 0.0141 USDT
2023-10-19 0.0136 USDT 1,873,822.3759 RVN 0.0137 USDT 0.0134 USDT 0.0138 USDT 0.0137 USDT
2023-10-18 0.0139 USDT 4,062,970.1072 RVN 0.0139 USDT 0.0137 USDT 0.0142 USDT 0.0138 USDT
2023-10-17 0.0141 USDT 4,304,690.0688 RVN 0.0143 USDT 0.0138 USDT 0.0145 USDT 0.0141 USDT
2023-10-16 0.0143 USDT 2,404,617.4816 RVN 0.0141 USDT 0.0141 USDT 0.0148 USDT 0.0144 USDT
2023-10-15 0.0141 USDT 1,885,814.4774 RVN 0.0141 USDT 0.0140 USDT 0.0142 USDT 0.0141 USDT
2023-10-14 0.0141 USDT 1,249,104.3399 RVN 0.0140 USDT 0.0140 USDT 0.0142 USDT 0.0141 USDT
2023-10-13 0.0141 USDT 2,070,623.3704 RVN 0.0141 USDT 0.0139 USDT 0.0143 USDT 0.0141 USDT
2023-10-12 0.0139 USDT 1,180,097.8812 RVN 0.0137 USDT 0.0135 USDT 0.0140 USDT 0.0140 USDT
2023-10-11 0.0139 USDT 1,938,801.7766 RVN 0.0141 USDT 0.0135 USDT 0.0142 USDT 0.0137 USDT
2023-10-10 0.0141 USDT 1,407,337.5969 RVN 0.0142 USDT 0.0140 USDT 0.0143 USDT 0.0142 USDT
2023-10-09 0.0144 USDT 1,729,658.0276 RVN 0.0148 USDT 0.0139 USDT 0.0149 USDT 0.0142 USDT
2023-10-08 0.0147 USDT 1,523,374.4448 RVN 0.0147 USDT 0.0145 USDT 0.0148 USDT 0.0147 USDT
2023-10-07 0.0146 USDT 4,806,710.2700 RVN 0.0148 USDT 0.0145 USDT 0.0149 USDT 0.0147 USDT
2023-10-06 0.0147 USDT 2,546,642.5019 RVN 0.0146 USDT 0.0145 USDT 0.0151 USDT 0.0149 USDT
2023-10-05 0.0147 USDT 1,280,590.1616 RVN 0.0148 USDT 0.0145 USDT 0.0149 USDT 0.0146 USDT
2023-10-04 0.0146 USDT 3,488,311.8926 RVN 0.0150 USDT 0.0145 USDT 0.0150 USDT 0.0148 USDT
2023-10-03 0.0152 USDT 2,347,623.6204 RVN 0.0153 USDT 0.0150 USDT 0.0154 USDT 0.0150 USDT
2023-10-02 0.0158 USDT 2,223,505.6152 RVN 0.0159 USDT 0.0151 USDT 0.0162 USDT 0.0152 USDT
2023-10-01 0.0155 USDT 1,785,644.3704 RVN 0.0153 USDT 0.0152 USDT 0.0157 USDT 0.0156 USDT