Identifier on Kucoin: RIO-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-09-26 |
1.2046 USDT |
461,095.1500 |
1.1190 USDT |
1.0920 USDT |
1.2880 USDT |
1.2580 USDT |
| 2024-09-25 |
1.1847 USDT |
253,928.3100 |
1.2280 USDT |
1.1430 USDT |
1.2530 USDT |
1.1560 USDT |
| 2024-09-24 |
1.1910 USDT |
373,632.4100 |
1.1960 USDT |
1.1430 USDT |
1.2410 USDT |
1.2010 USDT |
| 2024-09-23 |
1.2364 USDT |
472,120.4100 |
1.2120 USDT |
1.1700 USDT |
1.3000 USDT |
1.2000 USDT |
| 2024-09-22 |
1.1557 USDT |
558,129.3100 |
1.2370 USDT |
1.0550 USDT |
1.2490 USDT |
1.1890 USDT |
| 2024-09-21 |
1.1504 USDT |
648,354.7500 |
1.0530 USDT |
1.0360 USDT |
1.2300 USDT |
1.1900 USDT |
| 2024-09-20 |
0.9841 USDT |
614,875.5800 |
0.9080 USDT |
0.8700 USDT |
1.0450 USDT |
0.9710 USDT |
| 2024-09-19 |
0.9014 USDT |
646,590.1600 |
0.8210 USDT |
0.8100 USDT |
0.9820 USDT |
0.9130 USDT |
| 2024-09-18 |
0.7574 USDT |
428,877.0700 |
0.7800 USDT |
0.7110 USDT |
0.8020 USDT |
0.7810 USDT |
| 2024-09-17 |
0.7737 USDT |
554,368.9200 |
0.7640 USDT |
0.7120 USDT |
0.8280 USDT |
0.7760 USDT |
| 2024-09-16 |
0.7710 USDT |
608,653.9900 |
0.7790 USDT |
0.7240 USDT |
0.8100 USDT |
0.7500 USDT |
| 2024-09-15 |
0.8421 USDT |
340,503.9200 |
0.8550 USDT |
0.7950 USDT |
0.8850 USDT |
0.8030 USDT |
| 2024-09-14 |
0.8350 USDT |
601,277.8500 |
0.8330 USDT |
0.7870 USDT |
0.8800 USDT |
0.8630 USDT |
| 2024-09-13 |
0.7814 USDT |
660,889.1100 |
0.7600 USDT |
0.7200 USDT |
0.8500 USDT |
0.8450 USDT |
| 2024-09-12 |
0.7378 USDT |
624,394.6700 |
0.7050 USDT |
0.7030 USDT |
0.7680 USDT |
0.7490 USDT |
| 2024-09-11 |
0.6885 USDT |
633,397.5300 |
0.7370 USDT |
0.6420 USDT |
0.7500 USDT |
0.7070 USDT |
| 2024-09-10 |
0.7036 USDT |
768,100.1100 |
0.6600 USDT |
0.6430 USDT |
0.7500 USDT |
0.7400 USDT |
| 2024-09-09 |
0.5985 USDT |
703,610.1900 |
0.5810 USDT |
0.5580 USDT |
0.6500 USDT |
0.6440 USDT |
| 2024-09-08 |
0.5686 USDT |
435,966.4700 |
0.5580 USDT |
0.5380 USDT |
0.5980 USDT |
0.5800 USDT |
| 2024-09-07 |
0.5620 USDT |
299,633.0700 |
0.5540 USDT |
0.5300 USDT |
0.5870 USDT |
0.5770 USDT |
| 2024-09-06 |
0.5649 USDT |
916,710.6800 |
0.5920 USDT |
0.5030 USDT |
0.6280 USDT |
0.5380 USDT |
| 2024-09-05 |
0.6206 USDT |
435,659.9900 |
0.6540 USDT |
0.5850 USDT |
0.6650 USDT |
0.5960 USDT |
| 2024-09-04 |
0.6290 USDT |
778,232.3500 |
0.6330 USDT |
0.5920 USDT |
0.6750 USDT |
0.6560 USDT |
| 2024-09-03 |
0.6674 USDT |
465,023.2500 |
0.6840 USDT |
0.6150 USDT |
0.7270 USDT |
0.6390 USDT |
| 2024-09-02 |
0.6753 USDT |
719,728.2100 |
0.6660 USDT |
0.6250 USDT |
0.7560 USDT |
0.6950 USDT |
| 2024-09-01 |
0.6928 USDT |
564,200.3500 |
0.7310 USDT |
0.6520 USDT |
0.7480 USDT |
0.7010 USDT |
| 2024-08-31 |
0.7569 USDT |
380,253.2200 |
0.7780 USDT |
0.7200 USDT |
0.7900 USDT |
0.7360 USDT |
| 2024-08-30 |
0.7690 USDT |
459,616.2500 |
0.7800 USDT |
0.7140 USDT |
0.8200 USDT |
0.7840 USDT |
| 2024-08-29 |
0.8345 USDT |
283,529.5900 |
0.8150 USDT |
0.7950 USDT |
0.8840 USDT |
0.8040 USDT |
| 2024-08-28 |
0.8139 USDT |
419,076.3300 |
0.8380 USDT |
0.7740 USDT |
0.8470 USDT |
0.8060 USDT |
| 2024-08-27 |
0.8803 USDT |
451,142.6700 |
0.9160 USDT |
0.8000 USDT |
0.9380 USDT |
0.8260 USDT |
| 2024-08-26 |
0.9296 USDT |
302,954.3700 |
0.9640 USDT |
0.8880 USDT |
0.9670 USDT |
0.9180 USDT |
| 2024-08-25 |
0.9506 USDT |
298,543.6900 |
0.9790 USDT |
0.9000 USDT |
1.0110 USDT |
0.9510 USDT |
| 2024-08-24 |
1.0084 USDT |
494,747.8000 |
0.9640 USDT |
0.9480 USDT |
1.1200 USDT |
1.0130 USDT |
| 2024-08-23 |
0.9188 USDT |
283,795.6300 |
0.8600 USDT |
0.8540 USDT |
1.0000 USDT |
0.9640 USDT |
| 2024-08-22 |
0.8806 USDT |
261,531.9300 |
0.8700 USDT |
0.8340 USDT |
0.9390 USDT |
0.8860 USDT |
| 2024-08-21 |
0.8619 USDT |
320,350.2100 |
0.8280 USDT |
0.8150 USDT |
0.9760 USDT |
0.8890 USDT |
| 2024-08-20 |
0.8490 USDT |
382,224.1800 |
0.8420 USDT |
0.8120 USDT |
0.8880 USDT |
0.8380 USDT |
| 2024-08-19 |
0.8335 USDT |
217,843.6500 |
0.8250 USDT |
0.7970 USDT |
0.8550 USDT |
0.8330 USDT |
| 2024-08-18 |
0.8591 USDT |
290,842.3200 |
0.8520 USDT |
0.8130 USDT |
0.9080 USDT |
0.8560 USDT |
| 2024-08-17 |
0.8474 USDT |
212,138.1800 |
0.8410 USDT |
0.8090 USDT |
0.8800 USDT |
0.8530 USDT |
| 2024-08-16 |
0.8453 USDT |
419,757.4800 |
0.8800 USDT |
0.7950 USDT |
0.8880 USDT |
0.8400 USDT |
| 2024-08-15 |
0.8931 USDT |
315,021.9700 |
0.9340 USDT |
0.8350 USDT |
0.9450 USDT |
0.8710 USDT |
| 2024-08-14 |
0.9720 USDT |
270,547.9000 |
0.9350 USDT |
0.9190 USDT |
1.0250 USDT |
0.9520 USDT |
| 2024-08-13 |
0.9250 USDT |
206,796.7500 |
0.9250 USDT |
0.8950 USDT |
0.9590 USDT |
0.9380 USDT |
| 2024-08-12 |
0.9065 USDT |
509,302.5500 |
0.8670 USDT |
0.8470 USDT |
0.9650 USDT |
0.9220 USDT |
| 2024-08-11 |
0.9061 USDT |
271,241.5000 |
0.9230 USDT |
0.8400 USDT |
0.9770 USDT |
0.8720 USDT |
| 2024-08-10 |
0.9072 USDT |
144,395.8000 |
0.8940 USDT |
0.8860 USDT |
0.9290 USDT |
0.9100 USDT |
| 2024-08-09 |
0.9222 USDT |
347,937.5200 |
0.9630 USDT |
0.8700 USDT |
0.9890 USDT |
0.9090 USDT |
| 2024-08-08 |
0.8454 USDT |
610,173.3100 |
0.8030 USDT |
0.7230 USDT |
0.9880 USDT |
0.9850 USDT |