Identifier on Kucoin: RIO-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-02-23 |
0.3939 USDT |
653,350.4700 |
0.4040 USDT |
0.3790 USDT |
0.4180 USDT |
0.3890 USDT |
| 2025-02-22 |
0.3709 USDT |
574,822.0600 |
0.3510 USDT |
0.3460 USDT |
0.3960 USDT |
0.3930 USDT |
| 2025-02-21 |
0.3642 USDT |
940,674.6200 |
0.3680 USDT |
0.3460 USDT |
0.3920 USDT |
0.3560 USDT |
| 2025-02-20 |
0.3679 USDT |
828,783.4000 |
0.3770 USDT |
0.3550 USDT |
0.3840 USDT |
0.3710 USDT |
| 2025-02-19 |
0.3731 USDT |
655,370.0500 |
0.3620 USDT |
0.3510 USDT |
0.3880 USDT |
0.3700 USDT |
| 2025-02-18 |
0.3672 USDT |
1,011,011.9600 |
0.3860 USDT |
0.3460 USDT |
0.3960 USDT |
0.3660 USDT |
| 2025-02-17 |
0.4017 USDT |
878,501.1000 |
0.4150 USDT |
0.3740 USDT |
0.4250 USDT |
0.3870 USDT |
| 2025-02-16 |
0.4131 USDT |
464,794.1000 |
0.4070 USDT |
0.4060 USDT |
0.4240 USDT |
0.4150 USDT |
| 2025-02-15 |
0.4035 USDT |
837,233.4000 |
0.4020 USDT |
0.3910 USDT |
0.4200 USDT |
0.4090 USDT |
| 2025-02-14 |
0.4319 USDT |
448,858.0100 |
0.4180 USDT |
0.4150 USDT |
0.4520 USDT |
0.4420 USDT |
| 2025-02-13 |
0.4222 USDT |
652,255.6500 |
0.4280 USDT |
0.4050 USDT |
0.4460 USDT |
0.4100 USDT |
| 2025-02-12 |
0.4204 USDT |
864,274.9300 |
0.4120 USDT |
0.3990 USDT |
0.4460 USDT |
0.4430 USDT |
| 2025-02-11 |
0.4654 USDT |
1,262,588.0500 |
0.4050 USDT |
0.4050 USDT |
0.5160 USDT |
0.4500 USDT |
| 2025-02-10 |
0.3967 USDT |
922,444.2200 |
0.3890 USDT |
0.3670 USDT |
0.4310 USDT |
0.4120 USDT |
| 2025-02-09 |
0.4203 USDT |
632,073.0600 |
0.4180 USDT |
0.3940 USDT |
0.4590 USDT |
0.3980 USDT |
| 2025-02-08 |
0.3928 USDT |
1,308,836.6000 |
0.3940 USDT |
0.3720 USDT |
0.4400 USDT |
0.4150 USDT |
| 2025-02-07 |
0.4356 USDT |
808,656.2100 |
0.4120 USDT |
0.4110 USDT |
0.4710 USDT |
0.4450 USDT |
| 2025-02-06 |
0.4338 USDT |
1,918,302.8100 |
0.4730 USDT |
0.3840 USDT |
0.4850 USDT |
0.4410 USDT |
| 2025-02-05 |
0.4983 USDT |
777,818.7000 |
0.5140 USDT |
0.4690 USDT |
0.5180 USDT |
0.4790 USDT |
| 2025-02-04 |
0.5493 USDT |
731,413.8800 |
0.5840 USDT |
0.5150 USDT |
0.5890 USDT |
0.5560 USDT |
| 2025-02-03 |
0.5265 USDT |
2,034,261.8400 |
0.6090 USDT |
0.4630 USDT |
0.6110 USDT |
0.5510 USDT |
| 2025-02-02 |
0.5808 USDT |
1,523,055.8900 |
0.5900 USDT |
0.5200 USDT |
0.6270 USDT |
0.5890 USDT |
| 2025-02-01 |
0.6314 USDT |
438,179.0700 |
0.6490 USDT |
0.6030 USDT |
0.6640 USDT |
0.6050 USDT |
| 2025-01-31 |
0.6429 USDT |
470,803.6900 |
0.6250 USDT |
0.6070 USDT |
0.6950 USDT |
0.6620 USDT |
| 2025-01-30 |
0.6292 USDT |
520,004.4100 |
0.5970 USDT |
0.5870 USDT |
0.6490 USDT |
0.6410 USDT |
| 2025-01-29 |
0.5943 USDT |
629,174.4600 |
0.5910 USDT |
0.5580 USDT |
0.6610 USDT |
0.5950 USDT |
| 2025-01-28 |
0.6342 USDT |
625,735.6200 |
0.6440 USDT |
0.6010 USDT |
0.6670 USDT |
0.6020 USDT |
| 2025-01-27 |
0.6155 USDT |
1,220,643.0100 |
0.6630 USDT |
0.5700 USDT |
0.6730 USDT |
0.6370 USDT |
| 2025-01-26 |
0.6868 USDT |
529,703.1000 |
0.6720 USDT |
0.6610 USDT |
0.7200 USDT |
0.7020 USDT |
| 2025-01-25 |
0.6671 USDT |
656,000.6700 |
0.6750 USDT |
0.6460 USDT |
0.6950 USDT |
0.6790 USDT |
| 2025-01-24 |
0.6600 USDT |
611,938.9900 |
0.6410 USDT |
0.6200 USDT |
0.7000 USDT |
0.6820 USDT |
| 2025-01-23 |
0.6515 USDT |
1,014,581.8700 |
0.6930 USDT |
0.6010 USDT |
0.7040 USDT |
0.6570 USDT |
| 2025-01-22 |
0.6735 USDT |
937,825.3300 |
0.6890 USDT |
0.6400 USDT |
0.7160 USDT |
0.6980 USDT |
| 2025-01-21 |
0.6952 USDT |
1,034,080.0500 |
0.7090 USDT |
0.6480 USDT |
0.7560 USDT |
0.7010 USDT |
| 2025-01-20 |
0.7297 USDT |
1,322,916.1500 |
0.6950 USDT |
0.6660 USDT |
0.8000 USDT |
0.7310 USDT |
| 2025-01-19 |
0.7558 USDT |
1,334,030.1700 |
0.7950 USDT |
0.6930 USDT |
0.8320 USDT |
0.7610 USDT |
| 2025-01-18 |
0.8319 USDT |
804,171.1500 |
0.9090 USDT |
0.7740 USDT |
0.9340 USDT |
0.7890 USDT |
| 2025-01-17 |
0.8902 USDT |
843,987.3900 |
0.8030 USDT |
0.8030 USDT |
0.9250 USDT |
0.8960 USDT |
| 2025-01-16 |
0.7902 USDT |
725,238.9500 |
0.8340 USDT |
0.7580 USDT |
0.8370 USDT |
0.7990 USDT |
| 2025-01-15 |
0.8083 USDT |
1,001,762.4600 |
0.7760 USDT |
0.7600 USDT |
0.8520 USDT |
0.8400 USDT |
| 2025-01-14 |
0.7705 USDT |
617,801.0500 |
0.7440 USDT |
0.7210 USDT |
0.8000 USDT |
0.7630 USDT |
| 2025-01-13 |
0.6864 USDT |
1,040,233.3900 |
0.7760 USDT |
0.6360 USDT |
0.8000 USDT |
0.6960 USDT |
| 2025-01-12 |
0.7550 USDT |
304,470.7200 |
0.7750 USDT |
0.7370 USDT |
0.7870 USDT |
0.7490 USDT |
| 2025-01-11 |
0.7724 USDT |
310,618.3800 |
0.7730 USDT |
0.7590 USDT |
0.7910 USDT |
0.7810 USDT |
| 2025-01-10 |
0.7732 USDT |
650,535.7600 |
0.7590 USDT |
0.7390 USDT |
0.8000 USDT |
0.7880 USDT |
| 2025-01-09 |
0.7804 USDT |
560,697.3900 |
0.8080 USDT |
0.7490 USDT |
0.8180 USDT |
0.7650 USDT |
| 2025-01-08 |
0.8187 USDT |
591,482.5400 |
0.8540 USDT |
0.7590 USDT |
0.8640 USDT |
0.8010 USDT |
| 2025-01-07 |
0.8897 USDT |
620,322.6600 |
0.9070 USDT |
0.8500 USDT |
0.9250 USDT |
0.8550 USDT |
| 2025-01-06 |
0.9164 USDT |
569,082.0700 |
0.9040 USDT |
0.8800 USDT |
0.9440 USDT |
0.9130 USDT |
| 2025-01-05 |
0.9220 USDT |
506,486.5500 |
0.9510 USDT |
0.8850 USDT |
0.9730 USDT |
0.8990 USDT |