Identifier on Kucoin: RVN-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-10-16 |
0.0097 USDT |
2,515,054.5018 RVN |
0.0097 USDT |
0.0094 USDT |
0.0100 USDT |
0.0095 USDT |
| 2025-10-15 |
0.0100 USDT |
1,060,497.2705 RVN |
0.0100 USDT |
0.0097 USDT |
0.0102 USDT |
0.0099 USDT |
| 2025-10-14 |
0.0100 USDT |
2,891,019.8743 RVN |
0.0105 USDT |
0.0095 USDT |
0.0105 USDT |
0.0100 USDT |
| 2025-10-13 |
0.0102 USDT |
2,288,913.0686 RVN |
0.0099 USDT |
0.0098 USDT |
0.0106 USDT |
0.0106 USDT |
| 2025-10-12 |
0.0093 USDT |
2,055,801.4692 RVN |
0.0090 USDT |
0.0089 USDT |
0.0099 USDT |
0.0099 USDT |
| 2025-10-11 |
0.0091 USDT |
3,895,577.6123 RVN |
0.0088 USDT |
0.0086 USDT |
0.0096 USDT |
0.0090 USDT |
| 2025-10-10 |
0.0122 USDT |
16,613,007.2053 RVN |
0.0115 USDT |
0.0115 USDT |
0.0127 USDT |
0.0124 USDT |
| 2025-10-09 |
0.0116 USDT |
716,431.7528 RVN |
0.0118 USDT |
0.0114 USDT |
0.0118 USDT |
0.0115 USDT |
| 2025-10-08 |
0.0117 USDT |
952,141.4575 RVN |
0.0117 USDT |
0.0116 USDT |
0.0118 USDT |
0.0117 USDT |
| 2025-10-07 |
0.0123 USDT |
6,948,472.7081 RVN |
0.0125 USDT |
0.0122 USDT |
0.0126 USDT |
0.0122 USDT |
| 2025-10-06 |
0.0124 USDT |
1,088,053.5003 RVN |
0.0122 USDT |
0.0122 USDT |
0.0126 USDT |
0.0126 USDT |
| 2025-10-05 |
0.0125 USDT |
1,078,747.2588 RVN |
0.0122 USDT |
0.0122 USDT |
0.0127 USDT |
0.0125 USDT |
| 2025-10-04 |
0.0124 USDT |
1,325,312.7556 RVN |
0.0126 USDT |
0.0121 USDT |
0.0126 USDT |
0.0122 USDT |
| 2025-10-03 |
0.0124 USDT |
3,486,548.9560 RVN |
0.0126 USDT |
0.0123 USDT |
0.0128 USDT |
0.0128 USDT |
| 2025-10-02 |
0.0125 USDT |
2,564,510.8683 RVN |
0.0121 USDT |
0.0121 USDT |
0.0128 USDT |
0.0123 USDT |
| 2025-10-01 |
0.0116 USDT |
1,943,079.3555 RVN |
0.0114 USDT |
0.0113 USDT |
0.0118 USDT |
0.0117 USDT |
| 2025-09-30 |
0.0113 USDT |
1,885,022.2461 RVN |
0.0115 USDT |
0.0111 USDT |
0.0115 USDT |
0.0114 USDT |
| 2025-09-29 |
0.0114 USDT |
1,264,914.1711 RVN |
0.0117 USDT |
0.0112 USDT |
0.0117 USDT |
0.0115 USDT |
| 2025-09-28 |
0.0112 USDT |
1,161,152.7094 RVN |
0.0113 USDT |
0.0111 USDT |
0.0113 USDT |
0.0113 USDT |
| 2025-09-27 |
0.0113 USDT |
596,035.1263 RVN |
0.0115 USDT |
0.0113 USDT |
0.0115 USDT |
0.0113 USDT |
| 2025-09-26 |
0.0113 USDT |
1,845,413.9424 RVN |
0.0112 USDT |
0.0111 USDT |
0.0116 USDT |
0.0115 USDT |
| 2025-09-25 |
0.0114 USDT |
2,791,532.9151 RVN |
0.0119 USDT |
0.0110 USDT |
0.0119 USDT |
0.0113 USDT |
| 2025-09-24 |
0.0118 USDT |
626,107.5892 RVN |
0.0119 USDT |
0.0116 USDT |
0.0120 USDT |
0.0119 USDT |
| 2025-09-23 |
0.0119 USDT |
1,334,830.0993 RVN |
0.0119 USDT |
0.0117 USDT |
0.0121 USDT |
0.0119 USDT |