Identifier on Kucoin: RIO-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-07-23 |
0.3481 USDT |
1,029,670.1500 |
0.3790 USDT |
0.3250 USDT |
0.3820 USDT |
0.3320 USDT |
| 2025-07-22 |
0.3681 USDT |
1,008,826.9800 |
0.3760 USDT |
0.3530 USDT |
0.4150 USDT |
0.3680 USDT |
| 2025-07-21 |
0.3793 USDT |
1,093,568.8900 |
0.3690 USDT |
0.3620 USDT |
0.3990 USDT |
0.3800 USDT |
| 2025-07-20 |
0.3715 USDT |
1,784,180.5600 |
0.3660 USDT |
0.3570 USDT |
0.3890 USDT |
0.3680 USDT |
| 2025-07-19 |
0.3809 USDT |
1,081,162.7900 |
0.3620 USDT |
0.3620 USDT |
0.4020 USDT |
0.3750 USDT |
| 2025-07-18 |
0.3750 USDT |
2,438,342.3400 |
0.3350 USDT |
0.3320 USDT |
0.4250 USDT |
0.3610 USDT |
| 2025-07-17 |
0.3137 USDT |
571,348.9200 |
0.3110 USDT |
0.3030 USDT |
0.3260 USDT |
0.3160 USDT |
| 2025-07-16 |
0.3058 USDT |
828,148.0600 |
0.3040 USDT |
0.2900 USDT |
0.3250 USDT |
0.3190 USDT |
| 2025-07-15 |
0.2822 USDT |
551,351.8800 |
0.2840 USDT |
0.2760 USDT |
0.2920 USDT |
0.2840 USDT |
| 2025-07-14 |
0.3021 USDT |
538,966.0300 |
0.2940 USDT |
0.2890 USDT |
0.3130 USDT |
0.2890 USDT |
| 2025-07-13 |
0.2952 USDT |
480,843.4700 |
0.2950 USDT |
0.2900 USDT |
0.3040 USDT |
0.2970 USDT |
| 2025-07-12 |
0.2966 USDT |
305,027.9400 |
0.2980 USDT |
0.2880 USDT |
0.3050 USDT |
0.2890 USDT |
| 2025-07-11 |
0.3138 USDT |
731,175.1400 |
0.3020 USDT |
0.2950 USDT |
0.3280 USDT |
0.3150 USDT |
| 2025-07-10 |
0.2882 USDT |
107,068.3000 |
0.2910 USDT |
0.2830 USDT |
0.2940 USDT |
0.2870 USDT |
| 2025-07-09 |
0.2726 USDT |
283,957.1600 |
0.2740 USDT |
0.2670 USDT |
0.2860 USDT |
0.2840 USDT |
| 2025-07-08 |
0.2711 USDT |
292,089.3600 |
0.2700 USDT |
0.2660 USDT |
0.2780 USDT |
0.2750 USDT |
| 2025-07-07 |
0.2849 USDT |
332,688.2900 |
0.2810 USDT |
0.2790 USDT |
0.2900 USDT |
0.2810 USDT |
| 2025-07-06 |
0.2784 USDT |
155,118.1000 |
0.2820 USDT |
0.2740 USDT |
0.2830 USDT |
0.2780 USDT |
| 2025-07-05 |
0.2818 USDT |
313,651.8800 |
0.2810 USDT |
0.2720 USDT |
0.2900 USDT |
0.2770 USDT |
| 2025-07-04 |
0.2878 USDT |
458,634.3500 |
0.3030 USDT |
0.2740 USDT |
0.3130 USDT |
0.2760 USDT |
| 2025-07-03 |
0.2981 USDT |
828,653.7300 |
0.2870 USDT |
0.2810 USDT |
0.3130 USDT |
0.3020 USDT |
| 2025-07-02 |
0.2749 USDT |
504,348.7700 |
0.2650 USDT |
0.2620 USDT |
0.2870 USDT |
0.2860 USDT |
| 2025-07-01 |
0.2682 USDT |
275,061.5200 |
0.2770 USDT |
0.2600 USDT |
0.2780 USDT |
0.2650 USDT |
| 2025-06-30 |
0.2836 USDT |
243,451.0400 |
0.2920 USDT |
0.2750 USDT |
0.2950 USDT |
0.2760 USDT |
| 2025-06-29 |
0.2821 USDT |
231,258.6400 |
0.2780 USDT |
0.2710 USDT |
0.2880 USDT |
0.2800 USDT |
| 2025-06-28 |
0.2682 USDT |
206,199.9200 |
0.2660 USDT |
0.2600 USDT |
0.2750 USDT |
0.2710 USDT |
| 2025-06-27 |
0.2617 USDT |
359,577.3500 |
0.2590 USDT |
0.2550 USDT |
0.2670 USDT |
0.2650 USDT |
| 2025-06-26 |
0.2670 USDT |
445,310.0100 |
0.2690 USDT |
0.2550 USDT |
0.2810 USDT |
0.2610 USDT |
| 2025-06-25 |
0.2889 USDT |
456,855.8000 |
0.2840 USDT |
0.2780 USDT |
0.3010 USDT |
0.2800 USDT |
| 2025-06-24 |
0.2861 USDT |
1,480,453.1800 |
0.2790 USDT |
0.2570 USDT |
0.3070 USDT |
0.2830 USDT |
| 2025-06-23 |
0.2359 USDT |
629,251.4900 |
0.2360 USDT |
0.2300 USDT |
0.2420 USDT |
0.2370 USDT |
| 2025-06-22 |
0.2348 USDT |
806,661.7900 |
0.2430 USDT |
0.2190 USDT |
0.2580 USDT |
0.2220 USDT |
| 2025-06-21 |
0.2466 USDT |
1,426,355.6600 |
0.2520 USDT |
0.2320 USDT |
0.2590 USDT |
0.2400 USDT |
| 2025-06-20 |
0.2653 USDT |
770,038.8500 |
0.2720 USDT |
0.2470 USDT |
0.2790 USDT |
0.2500 USDT |
| 2025-06-19 |
0.2744 USDT |
645,841.8500 |
0.2810 USDT |
0.2630 USDT |
0.2840 USDT |
0.2700 USDT |
| 2025-06-18 |
0.2610 USDT |
808,905.9400 |
0.2620 USDT |
0.2400 USDT |
0.2800 USDT |
0.2590 USDT |
| 2025-06-17 |
0.2778 USDT |
681,983.5400 |
0.2860 USDT |
0.2670 USDT |
0.2920 USDT |
0.2670 USDT |
| 2025-06-16 |
0.2890 USDT |
339,070.0900 |
0.2780 USDT |
0.2730 USDT |
0.3020 USDT |
0.2980 USDT |
| 2025-06-15 |
0.2789 USDT |
383,220.0700 |
0.2780 USDT |
0.2700 USDT |
0.2880 USDT |
0.2810 USDT |
| 2025-06-14 |
0.2838 USDT |
355,398.1500 |
0.2970 USDT |
0.2680 USDT |
0.2990 USDT |
0.2760 USDT |
| 2025-06-13 |
0.2846 USDT |
558,533.2300 |
0.3050 USDT |
0.2730 USDT |
0.3050 USDT |
0.2860 USDT |
| 2025-06-12 |
0.3323 USDT |
929,429.0500 |
0.3240 USDT |
0.3100 USDT |
0.3630 USDT |
0.3480 USDT |
| 2025-06-11 |
0.3396 USDT |
1,427,932.5600 |
0.3400 USDT |
0.3200 USDT |
0.3610 USDT |
0.3350 USDT |
| 2025-06-10 |
0.2728 USDT |
165,408.5000 |
0.2720 USDT |
0.2680 USDT |
0.2780 USDT |
0.2770 USDT |
| 2025-06-09 |
0.2395 USDT |
401,251.9200 |
0.2380 USDT |
0.2330 USDT |
0.2510 USDT |
0.2480 USDT |
| 2025-06-08 |
0.2489 USDT |
153,645.8800 |
0.2500 USDT |
0.2430 USDT |
0.2540 USDT |
0.2450 USDT |
| 2025-06-07 |
0.2399 USDT |
393,430.8100 |
0.2320 USDT |
0.2300 USDT |
0.2470 USDT |
0.2430 USDT |
| 2025-06-06 |
0.2370 USDT |
726,489.1500 |
0.2220 USDT |
0.2180 USDT |
0.2530 USDT |
0.2390 USDT |
| 2025-06-05 |
0.2422 USDT |
338,945.1000 |
0.2490 USDT |
0.2330 USDT |
0.2510 USDT |
0.2360 USDT |
| 2025-06-04 |
0.2583 USDT |
325,758.2300 |
0.2590 USDT |
0.2510 USDT |
0.2660 USDT |
0.2510 USDT |