Identifier on Kucoin: RIO-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-06-03 |
0.2652 USDT |
631,944.9000 |
0.2600 USDT |
0.2580 USDT |
0.2750 USDT |
0.2600 USDT |
| 2025-06-02 |
0.2510 USDT |
424,338.9500 |
0.2590 USDT |
0.2420 USDT |
0.2610 USDT |
0.2530 USDT |
| 2025-06-01 |
0.2565 USDT |
580,952.2900 |
0.2670 USDT |
0.2450 USDT |
0.2680 USDT |
0.2570 USDT |
| 2025-05-31 |
0.2564 USDT |
703,616.2300 |
0.2670 USDT |
0.2440 USDT |
0.2720 USDT |
0.2690 USDT |
| 2025-05-30 |
0.2951 USDT |
529,768.1500 |
0.3100 USDT |
0.2780 USDT |
0.3120 USDT |
0.2820 USDT |
| 2025-05-29 |
0.3223 USDT |
429,655.7400 |
0.3190 USDT |
0.3090 USDT |
0.3390 USDT |
0.3100 USDT |
| 2025-05-28 |
0.3265 USDT |
257,299.3000 |
0.3320 USDT |
0.3180 USDT |
0.3320 USDT |
0.3250 USDT |
| 2025-05-27 |
0.3254 USDT |
314,391.5100 |
0.3190 USDT |
0.3130 USDT |
0.3380 USDT |
0.3300 USDT |
| 2025-05-26 |
0.3243 USDT |
550,015.6100 |
0.3190 USDT |
0.3170 USDT |
0.3330 USDT |
0.3200 USDT |
| 2025-05-25 |
0.3106 USDT |
1,355,500.9300 |
0.3230 USDT |
0.2910 USDT |
0.3280 USDT |
0.3180 USDT |
| 2025-05-24 |
0.3202 USDT |
549,600.0800 |
0.3130 USDT |
0.3090 USDT |
0.3290 USDT |
0.3230 USDT |
| 2025-05-23 |
0.3320 USDT |
749,195.8500 |
0.3340 USDT |
0.3150 USDT |
0.3540 USDT |
0.3250 USDT |
| 2025-05-22 |
0.3365 USDT |
633,726.8100 |
0.3200 USDT |
0.3200 USDT |
0.3520 USDT |
0.3420 USDT |
| 2025-05-21 |
0.3229 USDT |
938,054.8100 |
0.3200 USDT |
0.3110 USDT |
0.3340 USDT |
0.3240 USDT |
| 2025-05-20 |
0.3194 USDT |
626,403.7800 |
0.3210 USDT |
0.3100 USDT |
0.3300 USDT |
0.3260 USDT |
| 2025-05-19 |
0.3136 USDT |
938,163.6900 |
0.3380 USDT |
0.3010 USDT |
0.3410 USDT |
0.3170 USDT |
| 2025-05-18 |
0.3302 USDT |
1,107,275.1600 |
0.3140 USDT |
0.3100 USDT |
0.3500 USDT |
0.3210 USDT |
| 2025-05-17 |
0.3090 USDT |
274,838.7900 |
0.3150 USDT |
0.3020 USDT |
0.3200 USDT |
0.3070 USDT |
| 2025-05-16 |
0.3309 USDT |
528,184.7600 |
0.3210 USDT |
0.3200 USDT |
0.3400 USDT |
0.3260 USDT |
| 2025-05-15 |
0.3342 USDT |
662,868.4700 |
0.3580 USDT |
0.3170 USDT |
0.3710 USDT |
0.3250 USDT |
| 2025-05-14 |
0.3655 USDT |
682,887.1000 |
0.3780 USDT |
0.3480 USDT |
0.3860 USDT |
0.3500 USDT |
| 2025-05-13 |
0.3227 USDT |
897,719.7600 |
0.3190 USDT |
0.3050 USDT |
0.3510 USDT |
0.3430 USDT |
| 2025-05-12 |
0.3355 USDT |
1,719,669.3300 |
0.3370 USDT |
0.3040 USDT |
0.3580 USDT |
0.3180 USDT |
| 2025-05-11 |
0.3351 USDT |
1,135,546.2900 |
0.3500 USDT |
0.3200 USDT |
0.3530 USDT |
0.3360 USDT |
| 2025-05-10 |
0.3323 USDT |
473,306.1200 |
0.3210 USDT |
0.3200 USDT |
0.3450 USDT |
0.3390 USDT |
| 2025-05-09 |
0.3280 USDT |
810,334.4900 |
0.3120 USDT |
0.3000 USDT |
0.3500 USDT |
0.3400 USDT |
| 2025-05-08 |
0.2950 USDT |
1,331,740.4500 |
0.2580 USDT |
0.2580 USDT |
0.3230 USDT |
0.3090 USDT |
| 2025-05-07 |
0.2600 USDT |
877,958.1600 |
0.2500 USDT |
0.2490 USDT |
0.2690 USDT |
0.2520 USDT |
| 2025-05-06 |
0.2542 USDT |
531,397.5400 |
0.2630 USDT |
0.2470 USDT |
0.2670 USDT |
0.2500 USDT |
| 2025-05-05 |
0.2479 USDT |
980,673.3900 |
0.2350 USDT |
0.2340 USDT |
0.2650 USDT |
0.2640 USDT |
| 2025-05-04 |
0.2463 USDT |
322,623.5000 |
0.2540 USDT |
0.2400 USDT |
0.2560 USDT |
0.2430 USDT |
| 2025-05-03 |
0.2674 USDT |
336,420.7500 |
0.2730 USDT |
0.2610 USDT |
0.2740 USDT |
0.2630 USDT |
| 2025-05-02 |
0.2776 USDT |
691,180.3700 |
0.2760 USDT |
0.2670 USDT |
0.2850 USDT |
0.2750 USDT |
| 2025-05-01 |
0.2874 USDT |
1,249,001.0400 |
0.2780 USDT |
0.2760 USDT |
0.3000 USDT |
0.2790 USDT |
| 2025-04-30 |
0.2754 USDT |
1,004,814.1700 |
0.2870 USDT |
0.2610 USDT |
0.2920 USDT |
0.2730 USDT |
| 2025-04-29 |
0.2927 USDT |
2,224,450.5900 |
0.2930 USDT |
0.2700 USDT |
0.3150 USDT |
0.2800 USDT |
| 2025-04-28 |
0.2588 USDT |
2,199,202.1100 |
0.2200 USDT |
0.2170 USDT |
0.2860 USDT |
0.2820 USDT |
| 2025-04-27 |
0.2301 USDT |
712,656.2600 |
0.2340 USDT |
0.2180 USDT |
0.2410 USDT |
0.2260 USDT |
| 2025-04-26 |
0.2341 USDT |
834,824.0800 |
0.2250 USDT |
0.2240 USDT |
0.2420 USDT |
0.2290 USDT |
| 2025-04-25 |
0.2179 USDT |
1,521,720.3000 |
0.2130 USDT |
0.2050 USDT |
0.2330 USDT |
0.2300 USDT |
| 2025-04-24 |
0.1994 USDT |
967,690.9700 |
0.2070 USDT |
0.1920 USDT |
0.2080 USDT |
0.2040 USDT |
| 2025-04-23 |
0.2100 USDT |
1,277,799.2800 |
0.2030 USDT |
0.2000 USDT |
0.2270 USDT |
0.2040 USDT |
| 2025-04-22 |
0.1922 USDT |
1,041,170.5100 |
0.1850 USDT |
0.1800 USDT |
0.2060 USDT |
0.1980 USDT |
| 2025-04-21 |
0.1859 USDT |
1,097,125.9100 |
0.1740 USDT |
0.1740 USDT |
0.1930 USDT |
0.1770 USDT |
| 2025-04-20 |
0.1799 USDT |
553,063.8600 |
0.1800 USDT |
0.1740 USDT |
0.1920 USDT |
0.1790 USDT |
| 2025-04-19 |
0.1792 USDT |
642,891.5700 |
0.1790 USDT |
0.1750 USDT |
0.1910 USDT |
0.1800 USDT |
| 2025-04-18 |
0.1774 USDT |
823,167.5600 |
0.1830 USDT |
0.1720 USDT |
0.1850 USDT |
0.1750 USDT |
| 2025-04-17 |
0.1865 USDT |
804,562.7500 |
0.1850 USDT |
0.1810 USDT |
0.1930 USDT |
0.1830 USDT |
| 2025-04-16 |
0.1876 USDT |
1,612,990.7400 |
0.1960 USDT |
0.1790 USDT |
0.1990 USDT |
0.1910 USDT |
| 2025-04-15 |
0.2114 USDT |
1,781,846.2200 |
0.2040 USDT |
0.1970 USDT |
0.2290 USDT |
0.1980 USDT |