Identifier on Kucoin: RVN-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-11-04 |
0.0313 USDT |
3,743,811.9468 RVN |
0.0302 USDT |
0.0299 USDT |
0.0323 USDT |
0.0323 USDT |
| 2022-11-03 |
0.0308 USDT |
1,721,108.0895 RVN |
0.0295 USDT |
0.0293 USDT |
0.0320 USDT |
0.0307 USDT |
| 2022-11-02 |
0.0304 USDT |
1,799,723.2661 RVN |
0.0311 USDT |
0.0296 USDT |
0.0314 USDT |
0.0299 USDT |
| 2022-11-01 |
0.0314 USDT |
505,036.1718 RVN |
0.0316 USDT |
0.0309 USDT |
0.0320 USDT |
0.0311 USDT |
| 2022-10-31 |
0.0316 USDT |
1,358,695.7073 RVN |
0.0319 USDT |
0.0310 USDT |
0.0324 USDT |
0.0316 USDT |
| 2022-10-30 |
0.0325 USDT |
2,121,623.5086 RVN |
0.0321 USDT |
0.0315 USDT |
0.0343 USDT |
0.0318 USDT |
| 2022-10-29 |
0.0320 USDT |
1,562,381.4900 RVN |
0.0314 USDT |
0.0314 USDT |
0.0327 USDT |
0.0321 USDT |
| 2022-10-28 |
0.0311 USDT |
1,107,021.9319 RVN |
0.0310 USDT |
0.0303 USDT |
0.0317 USDT |
0.0315 USDT |
| 2022-10-27 |
0.0320 USDT |
2,692,109.9416 RVN |
0.0314 USDT |
0.0307 USDT |
0.0330 USDT |
0.0311 USDT |
| 2022-10-26 |
0.0315 USDT |
2,358,418.4788 RVN |
0.0309 USDT |
0.0307 USDT |
0.0320 USDT |
0.0312 USDT |
| 2022-10-25 |
0.0308 USDT |
2,563,062.5026 RVN |
0.0304 USDT |
0.0300 USDT |
0.0315 USDT |
0.0308 USDT |
| 2022-10-24 |
0.0308 USDT |
1,311,259.1999 RVN |
0.0317 USDT |
0.0303 USDT |
0.0321 USDT |
0.0305 USDT |
| 2022-10-23 |
0.0313 USDT |
674,625.6947 RVN |
0.0317 USDT |
0.0307 USDT |
0.0319 USDT |
0.0313 USDT |
| 2022-10-22 |
0.0313 USDT |
827,704.1144 RVN |
0.0312 USDT |
0.0308 USDT |
0.0319 USDT |
0.0315 USDT |
| 2022-10-21 |
0.0308 USDT |
2,154,676.1385 RVN |
0.0319 USDT |
0.0299 USDT |
0.0319 USDT |
0.0310 USDT |
| 2022-10-20 |
0.0308 USDT |
2,152,317.3258 RVN |
0.0301 USDT |
0.0297 USDT |
0.0327 USDT |
0.0319 USDT |
| 2022-10-19 |
0.0314 USDT |
2,505,329.9815 RVN |
0.0329 USDT |
0.0309 USDT |
0.0329 USDT |
0.0311 USDT |
| 2022-10-18 |
0.0320 USDT |
2,881,990.4192 RVN |
0.0315 USDT |
0.0306 USDT |
0.0332 USDT |
0.0329 USDT |
| 2022-10-17 |
0.0311 USDT |
1,167,253.9949 RVN |
0.0309 USDT |
0.0307 USDT |
0.0317 USDT |
0.0310 USDT |
| 2022-10-16 |
0.0309 USDT |
989,810.7357 RVN |
0.0303 USDT |
0.0303 USDT |
0.0312 USDT |
0.0311 USDT |
| 2022-10-15 |
0.0306 USDT |
663,593.2624 RVN |
0.0307 USDT |
0.0303 USDT |
0.0310 USDT |
0.0305 USDT |
| 2022-10-14 |
0.0316 USDT |
2,460,311.4886 RVN |
0.0311 USDT |
0.0306 USDT |
0.0328 USDT |
0.0309 USDT |
| 2022-10-13 |
0.0306 USDT |
3,739,604.8526 RVN |
0.0326 USDT |
0.0286 USDT |
0.0327 USDT |
0.0311 USDT |
| 2022-10-12 |
0.0327 USDT |
1,161,712.1445 RVN |
0.0325 USDT |
0.0322 USDT |
0.0332 USDT |
0.0327 USDT |
| 2022-10-11 |
0.0325 USDT |
3,344,270.9268 RVN |
0.0335 USDT |
0.0314 USDT |
0.0335 USDT |
0.0326 USDT |
| 2022-10-10 |
0.0354 USDT |
4,147,427.7083 RVN |
0.0358 USDT |
0.0338 USDT |
0.0362 USDT |
0.0340 USDT |
| 2022-10-09 |
0.0356 USDT |
872,369.8532 RVN |
0.0352 USDT |
0.0350 USDT |
0.0360 USDT |
0.0356 USDT |
| 2022-10-08 |
0.0356 USDT |
1,487,929.9233 RVN |
0.0360 USDT |
0.0352 USDT |
0.0362 USDT |
0.0353 USDT |
| 2022-10-07 |
0.0364 USDT |
2,863,218.6011 RVN |
0.0361 USDT |
0.0353 USDT |
0.0374 USDT |
0.0360 USDT |
| 2022-10-06 |
0.0367 USDT |
3,323,556.7544 RVN |
0.0346 USDT |
0.0346 USDT |
0.0378 USDT |
0.0363 USDT |
| 2022-10-05 |
0.0350 USDT |
1,072,244.8728 RVN |
0.0356 USDT |
0.0342 USDT |
0.0357 USDT |
0.0345 USDT |
| 2022-10-04 |
0.0357 USDT |
1,692,197.9804 RVN |
0.0355 USDT |
0.0352 USDT |
0.0361 USDT |
0.0356 USDT |
| 2022-10-03 |
0.0350 USDT |
3,356,231.1105 RVN |
0.0343 USDT |
0.0337 USDT |
0.0357 USDT |
0.0356 USDT |
| 2022-10-02 |
0.0354 USDT |
1,221,347.4024 RVN |
0.0359 USDT |
0.0348 USDT |
0.0360 USDT |
0.0355 USDT |
| 2022-10-01 |
0.0362 USDT |
2,225,424.2752 RVN |
0.0354 USDT |
0.0354 USDT |
0.0368 USDT |
0.0358 USDT |
| 2022-09-30 |
0.0357 USDT |
1,887,576.7248 RVN |
0.0361 USDT |
0.0349 USDT |
0.0363 USDT |
0.0351 USDT |
| 2022-09-29 |
0.0363 USDT |
5,696,258.1557 RVN |
0.0357 USDT |
0.0350 USDT |
0.0382 USDT |
0.0361 USDT |
| 2022-09-28 |
0.0356 USDT |
3,076,148.3590 RVN |
0.0365 USDT |
0.0345 USDT |
0.0367 USDT |
0.0359 USDT |
| 2022-09-27 |
0.0379 USDT |
4,137,865.1276 RVN |
0.0375 USDT |
0.0365 USDT |
0.0390 USDT |
0.0368 USDT |
| 2022-09-26 |
0.0373 USDT |
2,927,762.7080 RVN |
0.0378 USDT |
0.0362 USDT |
0.0383 USDT |
0.0373 USDT |
| 2022-09-25 |
0.0391 USDT |
6,594,453.2893 RVN |
0.0405 USDT |
0.0380 USDT |
0.0417 USDT |
0.0382 USDT |
| 2022-09-24 |
0.0389 USDT |
4,782,939.3281 RVN |
0.0394 USDT |
0.0382 USDT |
0.0414 USDT |
0.0412 USDT |
| 2022-09-23 |
0.0400 USDT |
6,624,996.9041 RVN |
0.0401 USDT |
0.0377 USDT |
0.0421 USDT |
0.0380 USDT |
| 2022-09-22 |
0.0406 USDT |
6,548,642.7200 RVN |
0.0383 USDT |
0.0383 USDT |
0.0418 USDT |
0.0398 USDT |
| 2022-09-21 |
0.0401 USDT |
6,983,704.1142 RVN |
0.0392 USDT |
0.0381 USDT |
0.0423 USDT |
0.0392 USDT |
| 2022-09-20 |
0.0403 USDT |
7,686,254.0679 RVN |
0.0421 USDT |
0.0383 USDT |
0.0423 USDT |
0.0387 USDT |
| 2022-09-19 |
0.0418 USDT |
8,678,066.3286 RVN |
0.0411 USDT |
0.0397 USDT |
0.0434 USDT |
0.0423 USDT |
| 2022-09-18 |
0.0469 USDT |
12,047,558.4667 RVN |
0.0485 USDT |
0.0433 USDT |
0.0502 USDT |
0.0433 USDT |
| 2022-09-17 |
0.0490 USDT |
13,854,720.5183 RVN |
0.0503 USDT |
0.0463 USDT |
0.0533 USDT |
0.0496 USDT |
| 2022-09-16 |
0.0519 USDT |
24,436,133.7935 RVN |
0.0554 USDT |
0.0489 USDT |
0.0571 USDT |
0.0513 USDT |