Identifier on Kucoin: RVN-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-05-19 |
0.0302 USDT |
167,445.8483 RVN |
0.0303 USDT |
0.0296 USDT |
0.0307 USDT |
0.0297 USDT |
| 2024-05-18 |
0.0300 USDT |
1,839,144.8331 RVN |
0.0296 USDT |
0.0292 USDT |
0.0302 USDT |
0.0299 USDT |
| 2024-05-17 |
0.0298 USDT |
1,292,174.0604 RVN |
0.0295 USDT |
0.0290 USDT |
0.0303 USDT |
0.0298 USDT |
| 2024-05-16 |
0.0294 USDT |
1,010,771.5596 RVN |
0.0295 USDT |
0.0283 USDT |
0.0298 USDT |
0.0294 USDT |
| 2024-05-15 |
0.0281 USDT |
2,728,583.4446 RVN |
0.0270 USDT |
0.0267 USDT |
0.0295 USDT |
0.0295 USDT |
| 2024-05-14 |
0.0276 USDT |
548,764.9990 RVN |
0.0280 USDT |
0.0270 USDT |
0.0283 USDT |
0.0270 USDT |
| 2024-05-13 |
0.0281 USDT |
1,670,871.2914 RVN |
0.0278 USDT |
0.0268 USDT |
0.0289 USDT |
0.0283 USDT |
| 2024-05-12 |
0.0280 USDT |
330,338.0394 RVN |
0.0279 USDT |
0.0277 USDT |
0.0284 USDT |
0.0278 USDT |
| 2024-05-11 |
0.0284 USDT |
562,684.6996 RVN |
0.0289 USDT |
0.0279 USDT |
0.0294 USDT |
0.0281 USDT |
| 2024-05-10 |
0.0301 USDT |
1,185,014.7511 RVN |
0.0307 USDT |
0.0286 USDT |
0.0310 USDT |
0.0289 USDT |
| 2024-05-09 |
0.0302 USDT |
746,715.0767 RVN |
0.0298 USDT |
0.0292 USDT |
0.0309 USDT |
0.0307 USDT |
| 2024-05-08 |
0.0301 USDT |
1,148,355.4058 RVN |
0.0295 USDT |
0.0289 USDT |
0.0309 USDT |
0.0299 USDT |
| 2024-05-07 |
0.0304 USDT |
1,251,667.7109 RVN |
0.0304 USDT |
0.0294 USDT |
0.0309 USDT |
0.0294 USDT |
| 2024-05-06 |
0.0312 USDT |
523,748.9066 RVN |
0.0309 USDT |
0.0304 USDT |
0.0321 USDT |
0.0307 USDT |
| 2024-05-05 |
0.0308 USDT |
392,472.3935 RVN |
0.0306 USDT |
0.0299 USDT |
0.0317 USDT |
0.0308 USDT |
| 2024-05-04 |
0.0307 USDT |
774,283.8268 RVN |
0.0307 USDT |
0.0303 USDT |
0.0313 USDT |
0.0306 USDT |
| 2024-05-03 |
0.0298 USDT |
561,621.0643 RVN |
0.0289 USDT |
0.0287 USDT |
0.0308 USDT |
0.0307 USDT |
| 2024-05-02 |
0.0283 USDT |
565,919.7240 RVN |
0.0285 USDT |
0.0275 USDT |
0.0291 USDT |
0.0288 USDT |
| 2024-05-01 |
0.0270 USDT |
1,391,984.6006 RVN |
0.0286 USDT |
0.0260 USDT |
0.0290 USDT |
0.0281 USDT |
| 2024-04-30 |
0.0290 USDT |
1,420,411.5808 RVN |
0.0304 USDT |
0.0278 USDT |
0.0310 USDT |
0.0282 USDT |
| 2024-04-29 |
0.0302 USDT |
1,765,147.9819 RVN |
0.0309 USDT |
0.0296 USDT |
0.0313 USDT |
0.0304 USDT |
| 2024-04-28 |
0.0321 USDT |
688,169.2655 RVN |
0.0323 USDT |
0.0316 USDT |
0.0328 USDT |
0.0317 USDT |
| 2024-04-27 |
0.0318 USDT |
1,239,423.6989 RVN |
0.0328 USDT |
0.0313 USDT |
0.0330 USDT |
0.0321 USDT |
| 2024-04-26 |
0.0333 USDT |
1,578,361.4180 RVN |
0.0342 USDT |
0.0323 USDT |
0.0344 USDT |
0.0330 USDT |
| 2024-04-25 |
0.0331 USDT |
1,646,350.2429 RVN |
0.0331 USDT |
0.0315 USDT |
0.0355 USDT |
0.0341 USDT |
| 2024-04-24 |
0.0348 USDT |
7,205,291.5801 RVN |
0.0330 USDT |
0.0330 USDT |
0.0363 USDT |
0.0339 USDT |
| 2024-04-23 |
0.0340 USDT |
2,909,564.8422 RVN |
0.0338 USDT |
0.0329 USDT |
0.0348 USDT |
0.0332 USDT |
| 2024-04-22 |
0.0330 USDT |
3,891,924.0464 RVN |
0.0316 USDT |
0.0314 USDT |
0.0339 USDT |
0.0339 USDT |
| 2024-04-21 |
0.0319 USDT |
1,814,250.5472 RVN |
0.0326 USDT |
0.0309 USDT |
0.0328 USDT |
0.0315 USDT |
| 2024-04-20 |
0.0321 USDT |
2,443,169.1393 RVN |
0.0305 USDT |
0.0302 USDT |
0.0334 USDT |
0.0328 USDT |
| 2024-04-19 |
0.0303 USDT |
4,672,195.6999 RVN |
0.0302 USDT |
0.0273 USDT |
0.0317 USDT |
0.0303 USDT |
| 2024-04-18 |
0.0287 USDT |
1,356,126.1268 RVN |
0.0281 USDT |
0.0274 USDT |
0.0299 USDT |
0.0296 USDT |
| 2024-04-17 |
0.0288 USDT |
4,178,438.6258 RVN |
0.0299 USDT |
0.0275 USDT |
0.0306 USDT |
0.0290 USDT |
| 2024-04-16 |
0.0292 USDT |
2,955,261.7521 RVN |
0.0294 USDT |
0.0279 USDT |
0.0302 USDT |
0.0299 USDT |
| 2024-04-15 |
0.0306 USDT |
8,641,299.7013 RVN |
0.0314 USDT |
0.0282 USDT |
0.0327 USDT |
0.0292 USDT |
| 2024-04-14 |
0.0301 USDT |
3,662,296.6366 RVN |
0.0292 USDT |
0.0277 USDT |
0.0315 USDT |
0.0296 USDT |
| 2024-04-13 |
0.0301 USDT |
21,997,045.3024 RVN |
0.0329 USDT |
0.0260 USDT |
0.0351 USDT |
0.0276 USDT |
| 2024-04-12 |
0.0343 USDT |
13,210,191.5394 RVN |
0.0403 USDT |
0.0285 USDT |
0.0412 USDT |
0.0315 USDT |
| 2024-04-11 |
0.0420 USDT |
4,880,725.4434 RVN |
0.0421 USDT |
0.0398 USDT |
0.0435 USDT |
0.0400 USDT |
| 2024-04-10 |
0.0397 USDT |
5,159,439.0474 RVN |
0.0411 USDT |
0.0378 USDT |
0.0421 USDT |
0.0396 USDT |
| 2024-04-09 |
0.0417 USDT |
4,273,142.0500 RVN |
0.0422 USDT |
0.0398 USDT |
0.0432 USDT |
0.0416 USDT |
| 2024-04-08 |
0.0420 USDT |
5,507,914.6275 RVN |
0.0400 USDT |
0.0389 USDT |
0.0440 USDT |
0.0430 USDT |
| 2024-04-07 |
0.0405 USDT |
4,974,604.6727 RVN |
0.0403 USDT |
0.0396 USDT |
0.0416 USDT |
0.0397 USDT |
| 2024-04-06 |
0.0401 USDT |
5,113,659.5776 RVN |
0.0398 USDT |
0.0393 USDT |
0.0410 USDT |
0.0400 USDT |
| 2024-04-05 |
0.0392 USDT |
8,620,584.8064 RVN |
0.0392 USDT |
0.0372 USDT |
0.0410 USDT |
0.0400 USDT |
| 2024-04-04 |
0.0412 USDT |
11,829,025.1713 RVN |
0.0394 USDT |
0.0393 USDT |
0.0428 USDT |
0.0402 USDT |
| 2024-04-03 |
0.0422 USDT |
8,762,544.0922 RVN |
0.0444 USDT |
0.0384 USDT |
0.0447 USDT |
0.0395 USDT |
| 2024-04-02 |
0.0467 USDT |
12,966,180.7963 RVN |
0.0480 USDT |
0.0442 USDT |
0.0494 USDT |
0.0450 USDT |
| 2024-04-01 |
0.0494 USDT |
17,859,609.9396 RVN |
0.0497 USDT |
0.0455 USDT |
0.0526 USDT |
0.0470 USDT |
| 2024-03-31 |
0.0548 USDT |
17,914,271.0821 RVN |
0.0582 USDT |
0.0497 USDT |
0.0610 USDT |
0.0501 USDT |