Identifier on Kucoin: RVN-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-05 |
0.0077 USDT |
1,370,152.5761 RVN |
0.0079 USDT |
0.0074 USDT |
0.0080 USDT |
0.0075 USDT |
| 2025-12-04 |
0.0081 USDT |
875,739.3263 RVN |
0.0082 USDT |
0.0080 USDT |
0.0082 USDT |
0.0080 USDT |
| 2025-12-03 |
0.0081 USDT |
266,234.9933 RVN |
0.0080 USDT |
0.0080 USDT |
0.0082 USDT |
0.0081 USDT |
| 2025-12-02 |
0.0076 USDT |
807,878.9746 RVN |
0.0077 USDT |
0.0075 USDT |
0.0080 USDT |
0.0080 USDT |
| 2025-12-01 |
0.0077 USDT |
1,614,701.0877 RVN |
0.0080 USDT |
0.0076 USDT |
0.0080 USDT |
0.0076 USDT |
| 2025-11-30 |
0.0084 USDT |
331,777.0792 RVN |
0.0084 USDT |
0.0084 USDT |
0.0085 USDT |
0.0084 USDT |
| 2025-11-29 |
0.0084 USDT |
702,689.2745 RVN |
0.0083 USDT |
0.0083 USDT |
0.0085 USDT |
0.0084 USDT |
| 2025-11-28 |
0.0083 USDT |
1,256,896.6651 RVN |
0.0083 USDT |
0.0081 USDT |
0.0085 USDT |
0.0084 USDT |
| 2025-11-27 |
0.0083 USDT |
1,606,887.1371 RVN |
0.0082 USDT |
0.0081 USDT |
0.0085 USDT |
0.0084 USDT |
| 2025-11-26 |
0.0080 USDT |
749,739.7778 RVN |
0.0081 USDT |
0.0079 USDT |
0.0081 USDT |
0.0079 USDT |
| 2025-11-25 |
0.0081 USDT |
736,977.5638 RVN |
0.0082 USDT |
0.0079 USDT |
0.0082 USDT |
0.0081 USDT |
| 2025-11-24 |
0.0080 USDT |
583,745.9481 RVN |
0.0080 USDT |
0.0079 USDT |
0.0082 USDT |
0.0079 USDT |
| 2025-11-23 |
0.0080 USDT |
1,561,234.5129 RVN |
0.0080 USDT |
0.0079 USDT |
0.0081 USDT |
0.0081 USDT |
| 2025-11-22 |
0.0081 USDT |
615,559.3571 RVN |
0.0081 USDT |
0.0079 USDT |
0.0083 USDT |
0.0080 USDT |
| 2025-11-21 |
0.0082 USDT |
4,748,143.5409 RVN |
0.0087 USDT |
0.0078 USDT |
0.0088 USDT |
0.0083 USDT |
| 2025-11-20 |
0.0090 USDT |
1,105,678.8374 RVN |
0.0089 USDT |
0.0089 USDT |
0.0092 USDT |
0.0090 USDT |
| 2025-11-19 |
0.0089 USDT |
579,242.8496 RVN |
0.0091 USDT |
0.0088 USDT |
0.0092 USDT |
0.0088 USDT |
| 2025-11-18 |
0.0090 USDT |
1,268,570.7232 RVN |
0.0090 USDT |
0.0088 USDT |
0.0093 USDT |
0.0092 USDT |
| 2025-11-17 |
0.0091 USDT |
1,238,346.8493 RVN |
0.0090 USDT |
0.0089 USDT |
0.0094 USDT |
0.0091 USDT |
| 2025-11-16 |
0.0092 USDT |
1,442,811.2957 RVN |
0.0093 USDT |
0.0089 USDT |
0.0094 USDT |
0.0090 USDT |
| 2025-11-15 |
0.0094 USDT |
926,003.2545 RVN |
0.0092 USDT |
0.0092 USDT |
0.0095 USDT |
0.0093 USDT |
| 2025-11-14 |
0.0094 USDT |
3,651,897.7707 RVN |
0.0095 USDT |
0.0090 USDT |
0.0095 USDT |
0.0093 USDT |
| 2025-11-13 |
0.0101 USDT |
3,321,901.6311 RVN |
0.0099 USDT |
0.0099 USDT |
0.0102 USDT |
0.0099 USDT |
| 2025-11-12 |
0.0103 USDT |
754,365.3417 RVN |
0.0100 USDT |
0.0099 USDT |
0.0104 USDT |
0.0103 USDT |
| 2025-11-11 |
0.0103 USDT |
2,913,390.7302 RVN |
0.0106 USDT |
0.0099 USDT |
0.0106 USDT |
0.0101 USDT |
| 2025-11-10 |
0.0107 USDT |
2,597,875.6449 RVN |
0.0108 USDT |
0.0104 USDT |
0.0109 USDT |
0.0104 USDT |
| 2025-11-09 |
0.0109 USDT |
5,774,974.5075 RVN |
0.0113 USDT |
0.0106 USDT |
0.0114 USDT |
0.0109 USDT |
| 2025-11-08 |
0.0120 USDT |
33,570,757.2437 RVN |
0.0109 USDT |
0.0106 USDT |
0.0142 USDT |
0.0114 USDT |
| 2025-11-07 |
0.0106 USDT |
7,318,533.0562 RVN |
0.0108 USDT |
0.0102 USDT |
0.0111 USDT |
0.0105 USDT |
| 2025-11-06 |
0.0099 USDT |
7,548,511.1538 RVN |
0.0101 USDT |
0.0096 USDT |
0.0104 USDT |
0.0099 USDT |
| 2025-11-05 |
0.0092 USDT |
3,901,878.0691 RVN |
0.0095 USDT |
0.0088 USDT |
0.0095 USDT |
0.0092 USDT |
| 2025-11-04 |
0.0089 USDT |
9,453,715.2908 RVN |
0.0089 USDT |
0.0084 USDT |
0.0095 USDT |
0.0086 USDT |
| 2025-11-03 |
0.0093 USDT |
940,440.1545 RVN |
0.0097 USDT |
0.0091 USDT |
0.0097 USDT |
0.0092 USDT |
| 2025-11-02 |
0.0098 USDT |
2,007,582.2038 RVN |
0.0099 USDT |
0.0097 USDT |
0.0099 USDT |
0.0098 USDT |
| 2025-11-01 |
0.0097 USDT |
747,817.2530 RVN |
0.0094 USDT |
0.0094 USDT |
0.0099 USDT |
0.0099 USDT |
| 2025-10-31 |
0.0094 USDT |
2,248,184.8066 RVN |
0.0092 USDT |
0.0092 USDT |
0.0095 USDT |
0.0094 USDT |
| 2025-10-30 |
0.0093 USDT |
1,459,748.5462 RVN |
0.0096 USDT |
0.0090 USDT |
0.0097 USDT |
0.0091 USDT |
| 2025-10-29 |
0.0098 USDT |
768,630.1450 RVN |
0.0097 USDT |
0.0095 USDT |
0.0099 USDT |
0.0098 USDT |
| 2025-10-28 |
0.0100 USDT |
1,272,329.1089 RVN |
0.0100 USDT |
0.0095 USDT |
0.0101 USDT |
0.0097 USDT |
| 2025-10-27 |
0.0101 USDT |
858,303.7331 RVN |
0.0102 USDT |
0.0100 USDT |
0.0103 USDT |
0.0101 USDT |
| 2025-10-26 |
0.0100 USDT |
450,801.6075 RVN |
0.0098 USDT |
0.0098 USDT |
0.0102 USDT |
0.0101 USDT |
| 2025-10-25 |
0.0098 USDT |
279,743.3799 RVN |
0.0099 USDT |
0.0098 USDT |
0.0100 USDT |
0.0098 USDT |
| 2025-10-24 |
0.0099 USDT |
929,207.9429 RVN |
0.0099 USDT |
0.0098 USDT |
0.0100 USDT |
0.0098 USDT |
| 2025-10-23 |
0.0097 USDT |
122,751.9979 RVN |
0.0096 USDT |
0.0096 USDT |
0.0098 USDT |
0.0097 USDT |
| 2025-10-22 |
0.0097 USDT |
559,447.9876 RVN |
0.0097 USDT |
0.0096 USDT |
0.0098 USDT |
0.0097 USDT |
| 2025-10-21 |
0.0098 USDT |
731,860.7343 RVN |
0.0099 USDT |
0.0095 USDT |
0.0101 USDT |
0.0101 USDT |
| 2025-10-20 |
0.0097 USDT |
2,738,181.4725 RVN |
0.0098 USDT |
0.0096 USDT |
0.0101 USDT |
0.0100 USDT |
| 2025-10-19 |
0.0097 USDT |
574,583.1938 RVN |
0.0096 USDT |
0.0095 USDT |
0.0099 USDT |
0.0098 USDT |
| 2025-10-18 |
0.0096 USDT |
626,198.9470 RVN |
0.0096 USDT |
0.0095 USDT |
0.0097 USDT |
0.0097 USDT |
| 2025-10-17 |
0.0094 USDT |
2,133,064.0286 RVN |
0.0096 USDT |
0.0090 USDT |
0.0097 USDT |
0.0094 USDT |