Identifier on Kucoin: RVN-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-01-03 |
0.0078 USDT |
843,320.6208 RVN |
0.0077 USDT |
0.0076 USDT |
0.0079 USDT |
0.0077 USDT |
| 2026-01-02 |
0.0076 USDT |
1,997,628.2551 RVN |
0.0075 USDT |
0.0074 USDT |
0.0077 USDT |
0.0076 USDT |
| 2026-01-01 |
0.0069 USDT |
861,205.9358 RVN |
0.0068 USDT |
0.0068 USDT |
0.0070 USDT |
0.0070 USDT |
| 2025-12-31 |
0.0068 USDT |
1,289,971.0548 RVN |
0.0069 USDT |
0.0067 USDT |
0.0069 USDT |
0.0067 USDT |
| 2025-12-30 |
0.0069 USDT |
626,304.0485 RVN |
0.0070 USDT |
0.0068 USDT |
0.0071 USDT |
0.0069 USDT |
| 2025-12-29 |
0.0072 USDT |
1,051,110.0951 RVN |
0.0072 USDT |
0.0070 USDT |
0.0073 USDT |
0.0071 USDT |
| 2025-12-28 |
0.0073 USDT |
2,052,025.2173 RVN |
0.0072 USDT |
0.0072 USDT |
0.0075 USDT |
0.0072 USDT |
| 2025-12-27 |
0.0070 USDT |
1,241,421.2618 RVN |
0.0067 USDT |
0.0067 USDT |
0.0071 USDT |
0.0070 USDT |
| 2025-12-26 |
0.0067 USDT |
551,726.8101 RVN |
0.0066 USDT |
0.0066 USDT |
0.0069 USDT |
0.0067 USDT |
| 2025-12-25 |
0.0068 USDT |
277,580.1449 RVN |
0.0068 USDT |
0.0068 USDT |
0.0069 USDT |
0.0069 USDT |
| 2025-12-24 |
0.0068 USDT |
350,431.0495 RVN |
0.0069 USDT |
0.0067 USDT |
0.0069 USDT |
0.0068 USDT |
| 2025-12-23 |
0.0068 USDT |
722,120.3040 RVN |
0.0069 USDT |
0.0067 USDT |
0.0070 USDT |
0.0068 USDT |
| 2025-12-22 |
0.0070 USDT |
295,130.2420 RVN |
0.0069 USDT |
0.0068 USDT |
0.0070 USDT |
0.0070 USDT |
| 2025-12-21 |
0.0069 USDT |
583,885.5318 RVN |
0.0071 USDT |
0.0068 USDT |
0.0071 USDT |
0.0068 USDT |
| 2025-12-20 |
0.0071 USDT |
329,624.7053 RVN |
0.0071 USDT |
0.0070 USDT |
0.0071 USDT |
0.0070 USDT |
| 2025-12-19 |
0.0069 USDT |
942,731.3905 RVN |
0.0067 USDT |
0.0066 USDT |
0.0071 USDT |
0.0071 USDT |
| 2025-12-18 |
0.0069 USDT |
495,754.7145 RVN |
0.0069 USDT |
0.0068 USDT |
0.0070 USDT |
0.0070 USDT |
| 2025-12-17 |
0.0072 USDT |
1,736,258.4078 RVN |
0.0073 USDT |
0.0069 USDT |
0.0073 USDT |
0.0070 USDT |
| 2025-12-16 |
0.0073 USDT |
971,211.8663 RVN |
0.0073 USDT |
0.0072 USDT |
0.0074 USDT |
0.0073 USDT |
| 2025-12-15 |
0.0075 USDT |
1,054,094.7030 RVN |
0.0075 USDT |
0.0072 USDT |
0.0076 USDT |
0.0073 USDT |
| 2025-12-14 |
0.0076 USDT |
1,913,537.3427 RVN |
0.0077 USDT |
0.0074 USDT |
0.0077 USDT |
0.0075 USDT |
| 2025-12-13 |
0.0077 USDT |
1,335,273.9762 RVN |
0.0077 USDT |
0.0077 USDT |
0.0078 USDT |
0.0077 USDT |
| 2025-12-12 |
0.0078 USDT |
1,772,438.1712 RVN |
0.0078 USDT |
0.0075 USDT |
0.0079 USDT |
0.0076 USDT |
| 2025-12-11 |
0.0077 USDT |
1,030,095.0989 RVN |
0.0079 USDT |
0.0076 USDT |
0.0079 USDT |
0.0077 USDT |
| 2025-12-10 |
0.0080 USDT |
859,520.7555 RVN |
0.0081 USDT |
0.0079 USDT |
0.0081 USDT |
0.0081 USDT |
| 2025-12-09 |
0.0079 USDT |
808,461.8531 RVN |
0.0079 USDT |
0.0078 USDT |
0.0080 USDT |
0.0080 USDT |
| 2025-12-08 |
0.0080 USDT |
667,920.1220 RVN |
0.0078 USDT |
0.0078 USDT |
0.0082 USDT |
0.0080 USDT |
| 2025-12-07 |
0.0078 USDT |
2,054,234.2357 RVN |
0.0080 USDT |
0.0075 USDT |
0.0080 USDT |
0.0077 USDT |
| 2025-12-06 |
0.0078 USDT |
2,272,464.2032 RVN |
0.0076 USDT |
0.0076 USDT |
0.0079 USDT |
0.0078 USDT |
| 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 |