Identifier on Kucoin: RIO-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-09-11 |
0.2852 USDT |
326,144.0000 |
0.2810 USDT |
0.2810 USDT |
0.2910 USDT |
0.2820 USDT |
| 2025-09-10 |
0.2790 USDT |
442,416.7700 |
0.2680 USDT |
0.2640 USDT |
0.2880 USDT |
0.2780 USDT |
| 2025-09-09 |
0.2724 USDT |
479,048.1800 |
0.2680 USDT |
0.2580 USDT |
0.2870 USDT |
0.2690 USDT |
| 2025-09-08 |
0.2658 USDT |
881,632.9500 |
0.2430 USDT |
0.2390 USDT |
0.2970 USDT |
0.2710 USDT |
| 2025-09-07 |
0.2437 USDT |
84,579.0200 |
0.2420 USDT |
0.2410 USDT |
0.2460 USDT |
0.2440 USDT |
| 2025-09-06 |
0.2412 USDT |
262,760.5900 |
0.2420 USDT |
0.2370 USDT |
0.2490 USDT |
0.2400 USDT |
| 2025-09-05 |
0.2455 USDT |
343,679.2600 |
0.2440 USDT |
0.2380 USDT |
0.2540 USDT |
0.2400 USDT |
| 2025-09-04 |
0.2425 USDT |
298,328.7800 |
0.2560 USDT |
0.2330 USDT |
0.2560 USDT |
0.2370 USDT |
| 2025-09-03 |
0.2554 USDT |
86,690.0400 |
0.2570 USDT |
0.2520 USDT |
0.2590 USDT |
0.2550 USDT |
| 2025-09-02 |
0.2517 USDT |
388,885.9100 |
0.2580 USDT |
0.2420 USDT |
0.2610 USDT |
0.2480 USDT |
| 2025-09-01 |
0.2454 USDT |
235,859.0300 |
0.2500 USDT |
0.2380 USDT |
0.2530 USDT |
0.2460 USDT |
| 2025-08-31 |
0.2544 USDT |
218,624.2700 |
0.2480 USDT |
0.2470 USDT |
0.2620 USDT |
0.2510 USDT |
| 2025-08-30 |
0.2526 USDT |
195,722.7000 |
0.2520 USDT |
0.2480 USDT |
0.2580 USDT |
0.2500 USDT |
| 2025-08-29 |
0.2588 USDT |
526,654.6100 |
0.2670 USDT |
0.2510 USDT |
0.2730 USDT |
0.2540 USDT |
| 2025-08-28 |
0.2743 USDT |
338,304.3300 |
0.2700 USDT |
0.2700 USDT |
0.2820 USDT |
0.2720 USDT |
| 2025-08-27 |
0.2807 USDT |
370,573.8800 |
0.2870 USDT |
0.2750 USDT |
0.2880 USDT |
0.2800 USDT |
| 2025-08-26 |
0.2760 USDT |
317,595.5800 |
0.2740 USDT |
0.2690 USDT |
0.2820 USDT |
0.2790 USDT |
| 2025-08-25 |
0.2959 USDT |
304,521.9200 |
0.3080 USDT |
0.2860 USDT |
0.3160 USDT |
0.2880 USDT |
| 2025-08-24 |
0.3036 USDT |
356,212.4300 |
0.3050 USDT |
0.2930 USDT |
0.3160 USDT |
0.3030 USDT |
| 2025-08-23 |
0.3051 USDT |
218,254.8900 |
0.3200 USDT |
0.3000 USDT |
0.3210 USDT |
0.3010 USDT |
| 2025-08-22 |
0.2749 USDT |
275,215.7200 |
0.2680 USDT |
0.2640 USDT |
0.2820 USDT |
0.2690 USDT |
| 2025-08-21 |
0.2770 USDT |
508,420.7400 |
0.2800 USDT |
0.2660 USDT |
0.2900 USDT |
0.2670 USDT |
| 2025-08-20 |
0.2798 USDT |
623,321.3000 |
0.2600 USDT |
0.2590 USDT |
0.2940 USDT |
0.2880 USDT |
| 2025-08-19 |
0.2723 USDT |
620,158.3900 |
0.2840 USDT |
0.2620 USDT |
0.2880 USDT |
0.2640 USDT |
| 2025-08-18 |
0.2916 USDT |
512,673.3400 |
0.3080 USDT |
0.2840 USDT |
0.3090 USDT |
0.2890 USDT |
| 2025-08-17 |
0.3197 USDT |
205,179.3200 |
0.3180 USDT |
0.3130 USDT |
0.3290 USDT |
0.3140 USDT |
| 2025-08-16 |
0.3163 USDT |
307,548.8100 |
0.3090 USDT |
0.3070 USDT |
0.3230 USDT |
0.3190 USDT |
| 2025-08-15 |
0.3159 USDT |
712,058.5600 |
0.3040 USDT |
0.2990 USDT |
0.3280 USDT |
0.3170 USDT |
| 2025-08-14 |
0.3183 USDT |
803,369.3600 |
0.3450 USDT |
0.3010 USDT |
0.3450 USDT |
0.3040 USDT |
| 2025-08-13 |
0.3372 USDT |
780,238.4700 |
0.3240 USDT |
0.3240 USDT |
0.3500 USDT |
0.3390 USDT |
| 2025-08-12 |
0.3094 USDT |
575,360.2000 |
0.2970 USDT |
0.2950 USDT |
0.3260 USDT |
0.3200 USDT |
| 2025-08-11 |
0.3158 USDT |
354,942.1000 |
0.3140 USDT |
0.3000 USDT |
0.3300 USDT |
0.3060 USDT |
| 2025-08-10 |
0.3180 USDT |
652,171.0100 |
0.3320 USDT |
0.3050 USDT |
0.3360 USDT |
0.3150 USDT |
| 2025-08-09 |
0.3204 USDT |
910,849.0400 |
0.2950 USDT |
0.2890 USDT |
0.3470 USDT |
0.3300 USDT |
| 2025-08-08 |
0.2941 USDT |
447,921.2300 |
0.2940 USDT |
0.2880 USDT |
0.3000 USDT |
0.2960 USDT |
| 2025-08-07 |
0.2851 USDT |
504,820.6500 |
0.2680 USDT |
0.2670 USDT |
0.2950 USDT |
0.2920 USDT |
| 2025-08-06 |
0.2672 USDT |
253,102.2500 |
0.2670 USDT |
0.2600 USDT |
0.2750 USDT |
0.2710 USDT |
| 2025-08-05 |
0.2706 USDT |
426,688.2000 |
0.2880 USDT |
0.2590 USDT |
0.2890 USDT |
0.2660 USDT |
| 2025-08-04 |
0.2799 USDT |
459,703.0300 |
0.2680 USDT |
0.2670 USDT |
0.2930 USDT |
0.2850 USDT |
| 2025-08-03 |
0.2596 USDT |
411,664.1300 |
0.2480 USDT |
0.2480 USDT |
0.2710 USDT |
0.2650 USDT |
| 2025-08-02 |
0.2551 USDT |
503,313.1300 |
0.2540 USDT |
0.2370 USDT |
0.2700 USDT |
0.2370 USDT |
| 2025-08-01 |
0.2519 USDT |
1,065,743.8000 |
0.2600 USDT |
0.2410 USDT |
0.2630 USDT |
0.2510 USDT |
| 2025-07-31 |
0.2735 USDT |
655,495.6800 |
0.2740 USDT |
0.2590 USDT |
0.2860 USDT |
0.2600 USDT |
| 2025-07-30 |
0.2687 USDT |
908,960.1900 |
0.2800 USDT |
0.2560 USDT |
0.2880 USDT |
0.2680 USDT |
| 2025-07-29 |
0.2863 USDT |
903,186.4400 |
0.2930 USDT |
0.2750 USDT |
0.2980 USDT |
0.2790 USDT |
| 2025-07-28 |
0.3141 USDT |
1,598,938.6700 |
0.3280 USDT |
0.2890 USDT |
0.3380 USDT |
0.2950 USDT |
| 2025-07-27 |
0.3296 USDT |
374,546.7400 |
0.3290 USDT |
0.3230 USDT |
0.3370 USDT |
0.3280 USDT |
| 2025-07-26 |
0.3347 USDT |
796,320.8800 |
0.3390 USDT |
0.3240 USDT |
0.3470 USDT |
0.3280 USDT |
| 2025-07-25 |
0.3361 USDT |
602,427.9000 |
0.3430 USDT |
0.3250 USDT |
0.3490 USDT |
0.3350 USDT |
| 2025-07-24 |
0.3402 USDT |
721,189.2800 |
0.3430 USDT |
0.3240 USDT |
0.3570 USDT |
0.3480 USDT |