Identifier on Kucoin: RVN-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-06-19 |
0.0170 USDT |
1,864,836.5281 RVN |
0.0175 USDT |
0.0166 USDT |
0.0176 USDT |
0.0166 USDT |
| 2025-06-18 |
0.0177 USDT |
3,077,831.9390 RVN |
0.0178 USDT |
0.0173 USDT |
0.0182 USDT |
0.0173 USDT |
| 2025-06-17 |
0.0185 USDT |
6,110,240.2190 RVN |
0.0187 USDT |
0.0182 USDT |
0.0191 USDT |
0.0186 USDT |
| 2025-06-16 |
0.0193 USDT |
7,337,792.9463 RVN |
0.0189 USDT |
0.0182 USDT |
0.0207 USDT |
0.0206 USDT |
| 2025-06-15 |
0.0194 USDT |
5,853,232.5345 RVN |
0.0185 USDT |
0.0182 USDT |
0.0205 USDT |
0.0198 USDT |
| 2025-06-14 |
0.0193 USDT |
6,707,205.7159 RVN |
0.0189 USDT |
0.0179 USDT |
0.0206 USDT |
0.0197 USDT |
| 2025-06-13 |
0.0197 USDT |
7,106,709.8076 RVN |
0.0216 USDT |
0.0189 USDT |
0.0217 USDT |
0.0195 USDT |
| 2025-06-12 |
0.0215 USDT |
16,456,799.5312 RVN |
0.0213 USDT |
0.0203 USDT |
0.0224 USDT |
0.0216 USDT |
| 2025-06-11 |
0.0215 USDT |
21,696,392.5559 RVN |
0.0198 USDT |
0.0192 USDT |
0.0238 USDT |
0.0226 USDT |
| 2025-06-10 |
0.0209 USDT |
25,799,715.6233 RVN |
0.0202 USDT |
0.0186 USDT |
0.0244 USDT |
0.0189 USDT |
| 2025-06-09 |
0.0172 USDT |
6,982,089.9801 RVN |
0.0157 USDT |
0.0156 USDT |
0.0182 USDT |
0.0171 USDT |
| 2025-06-08 |
0.0157 USDT |
9,002,225.5717 RVN |
0.0155 USDT |
0.0151 USDT |
0.0164 USDT |
0.0156 USDT |
| 2025-06-07 |
0.0145 USDT |
13,618,473.2116 RVN |
0.0132 USDT |
0.0131 USDT |
0.0159 USDT |
0.0153 USDT |
| 2025-06-06 |
0.0146 USDT |
18,291,623.2597 RVN |
0.0148 USDT |
0.0133 USDT |
0.0157 USDT |
0.0134 USDT |
| 2025-06-05 |
0.0173 USDT |
128,768,468.4090 RVN |
0.0109 USDT |
0.0108 USDT |
0.0215 USDT |
0.0159 USDT |
| 2025-06-04 |
0.0111 USDT |
1,337,301.2915 RVN |
0.0111 USDT |
0.0110 USDT |
0.0113 USDT |
0.0111 USDT |
| 2025-06-03 |
0.0112 USDT |
2,043,614.5854 RVN |
0.0112 USDT |
0.0111 USDT |
0.0114 USDT |
0.0112 USDT |
| 2025-06-02 |
0.0109 USDT |
916,950.0536 RVN |
0.0110 USDT |
0.0107 USDT |
0.0112 USDT |
0.0112 USDT |
| 2025-06-01 |
0.0107 USDT |
1,184,855.3846 RVN |
0.0107 USDT |
0.0104 USDT |
0.0109 USDT |
0.0108 USDT |
| 2025-05-31 |
0.0106 USDT |
971,949.1696 RVN |
0.0107 USDT |
0.0104 USDT |
0.0109 USDT |
0.0107 USDT |
| 2025-05-30 |
0.0112 USDT |
1,857,373.0493 RVN |
0.0115 USDT |
0.0109 USDT |
0.0115 USDT |
0.0111 USDT |
| 2025-05-29 |
0.0120 USDT |
1,927,719.0019 RVN |
0.0122 USDT |
0.0116 USDT |
0.0124 USDT |
0.0118 USDT |
| 2025-05-28 |
0.0121 USDT |
1,754,701.9023 RVN |
0.0122 USDT |
0.0119 USDT |
0.0124 USDT |
0.0120 USDT |
| 2025-05-27 |
0.0122 USDT |
2,810,767.5571 RVN |
0.0120 USDT |
0.0116 USDT |
0.0124 USDT |
0.0124 USDT |
| 2025-05-26 |
0.0121 USDT |
2,321,811.0418 RVN |
0.0122 USDT |
0.0119 USDT |
0.0124 USDT |
0.0119 USDT |
| 2025-05-25 |
0.0118 USDT |
1,767,541.3960 RVN |
0.0121 USDT |
0.0117 USDT |
0.0121 USDT |
0.0119 USDT |
| 2025-05-24 |
0.0121 USDT |
2,191,795.8750 RVN |
0.0120 USDT |
0.0119 USDT |
0.0124 USDT |
0.0121 USDT |
| 2025-05-23 |
0.0125 USDT |
3,449,438.8305 RVN |
0.0133 USDT |
0.0121 USDT |
0.0135 USDT |
0.0125 USDT |
| 2025-05-22 |
0.0131 USDT |
1,768,065.3837 RVN |
0.0127 USDT |
0.0127 USDT |
0.0133 USDT |
0.0133 USDT |
| 2025-05-21 |
0.0125 USDT |
1,763,913.3283 RVN |
0.0126 USDT |
0.0122 USDT |
0.0129 USDT |
0.0125 USDT |
| 2025-05-20 |
0.0124 USDT |
1,605,805.9212 RVN |
0.0124 USDT |
0.0121 USDT |
0.0127 USDT |
0.0123 USDT |
| 2025-05-19 |
0.0121 USDT |
2,271,591.1980 RVN |
0.0127 USDT |
0.0118 USDT |
0.0128 USDT |
0.0123 USDT |
| 2025-05-18 |
0.0125 USDT |
1,833,178.3770 RVN |
0.0122 USDT |
0.0122 USDT |
0.0130 USDT |
0.0122 USDT |
| 2025-05-17 |
0.0123 USDT |
3,575,462.0508 RVN |
0.0126 USDT |
0.0120 USDT |
0.0126 USDT |
0.0121 USDT |
| 2025-05-16 |
0.0128 USDT |
1,349,737.0193 RVN |
0.0128 USDT |
0.0125 USDT |
0.0131 USDT |
0.0127 USDT |
| 2025-05-15 |
0.0129 USDT |
2,310,218.4836 RVN |
0.0135 USDT |
0.0125 USDT |
0.0137 USDT |
0.0128 USDT |
| 2025-05-14 |
0.0138 USDT |
1,547,154.8155 RVN |
0.0142 USDT |
0.0134 USDT |
0.0143 USDT |
0.0134 USDT |
| 2025-05-13 |
0.0137 USDT |
1,636,192.2240 RVN |
0.0135 USDT |
0.0129 USDT |
0.0142 USDT |
0.0142 USDT |
| 2025-05-12 |
0.0138 USDT |
2,922,633.6222 RVN |
0.0135 USDT |
0.0133 USDT |
0.0142 USDT |
0.0136 USDT |
| 2025-05-11 |
0.0134 USDT |
1,213,555.5160 RVN |
0.0137 USDT |
0.0130 USDT |
0.0138 USDT |
0.0134 USDT |
| 2025-05-10 |
0.0133 USDT |
3,983,093.1611 RVN |
0.0132 USDT |
0.0130 USDT |
0.0136 USDT |
0.0134 USDT |
| 2025-05-09 |
0.0128 USDT |
3,663,567.7173 RVN |
0.0124 USDT |
0.0123 USDT |
0.0133 USDT |
0.0129 USDT |
| 2025-05-08 |
0.0117 USDT |
3,429,792.6355 RVN |
0.0109 USDT |
0.0109 USDT |
0.0125 USDT |
0.0122 USDT |
| 2025-05-07 |
0.0108 USDT |
6,520,858.6305 RVN |
0.0105 USDT |
0.0103 USDT |
0.0111 USDT |
0.0107 USDT |
| 2025-05-06 |
0.0105 USDT |
2,757,722.0992 RVN |
0.0107 USDT |
0.0102 USDT |
0.0108 USDT |
0.0105 USDT |
| 2025-05-05 |
0.0106 USDT |
3,445,809.7038 RVN |
0.0104 USDT |
0.0103 USDT |
0.0108 USDT |
0.0105 USDT |
| 2025-05-04 |
0.0108 USDT |
3,375,333.9748 RVN |
0.0112 USDT |
0.0104 USDT |
0.0114 USDT |
0.0105 USDT |
| 2025-05-03 |
0.0114 USDT |
4,008,289.1627 RVN |
0.0118 USDT |
0.0110 USDT |
0.0118 USDT |
0.0112 USDT |
| 2025-05-02 |
0.0117 USDT |
2,768,227.5537 RVN |
0.0116 USDT |
0.0115 USDT |
0.0118 USDT |
0.0117 USDT |
| 2025-05-01 |
0.0117 USDT |
3,606,229.2217 RVN |
0.0116 USDT |
0.0115 USDT |
0.0120 USDT |
0.0119 USDT |