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 |