Identifier on Kucoin: RVN-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-09-22 |
0.0120 USDT |
6,208,426.2648 RVN |
0.0128 USDT |
0.0113 USDT |
0.0128 USDT |
0.0118 USDT |
| 2025-09-21 |
0.0128 USDT |
1,066,406.8481 RVN |
0.0130 USDT |
0.0128 USDT |
0.0130 USDT |
0.0129 USDT |
| 2025-09-20 |
0.0130 USDT |
1,061,359.2521 RVN |
0.0129 USDT |
0.0128 USDT |
0.0131 USDT |
0.0130 USDT |
| 2025-09-19 |
0.0132 USDT |
1,867,269.2219 RVN |
0.0135 USDT |
0.0129 USDT |
0.0135 USDT |
0.0129 USDT |
| 2025-09-18 |
0.0135 USDT |
776,975.9825 RVN |
0.0135 USDT |
0.0134 USDT |
0.0136 USDT |
0.0136 USDT |
| 2025-09-17 |
0.0131 USDT |
1,922,868.9010 RVN |
0.0132 USDT |
0.0129 USDT |
0.0133 USDT |
0.0133 USDT |
| 2025-09-16 |
0.0130 USDT |
1,088,729.7981 RVN |
0.0131 USDT |
0.0129 USDT |
0.0132 USDT |
0.0132 USDT |
| 2025-09-15 |
0.0132 USDT |
2,580,215.0739 RVN |
0.0135 USDT |
0.0129 USDT |
0.0136 USDT |
0.0129 USDT |
| 2025-09-14 |
0.0136 USDT |
1,345,302.3153 RVN |
0.0139 USDT |
0.0133 USDT |
0.0139 USDT |
0.0134 USDT |
| 2025-09-13 |
0.0139 USDT |
1,373,910.7764 RVN |
0.0138 USDT |
0.0137 USDT |
0.0141 USDT |
0.0139 USDT |
| 2025-09-12 |
0.0136 USDT |
2,043,508.7301 RVN |
0.0136 USDT |
0.0134 USDT |
0.0138 USDT |
0.0137 USDT |
| 2025-09-11 |
0.0135 USDT |
2,777,946.3021 RVN |
0.0135 USDT |
0.0133 USDT |
0.0136 USDT |
0.0135 USDT |
| 2025-09-10 |
0.0135 USDT |
3,555,599.4409 RVN |
0.0135 USDT |
0.0133 USDT |
0.0137 USDT |
0.0135 USDT |
| 2025-09-09 |
0.0135 USDT |
2,531,189.9366 RVN |
0.0133 USDT |
0.0131 USDT |
0.0137 USDT |
0.0133 USDT |
| 2025-09-08 |
0.0132 USDT |
2,626,166.3195 RVN |
0.0129 USDT |
0.0128 USDT |
0.0133 USDT |
0.0132 USDT |
| 2025-09-07 |
0.0129 USDT |
2,708,250.1286 RVN |
0.0128 USDT |
0.0128 USDT |
0.0130 USDT |
0.0129 USDT |
| 2025-09-06 |
0.0130 USDT |
689,223.5418 RVN |
0.0130 USDT |
0.0128 USDT |
0.0131 USDT |
0.0129 USDT |
| 2025-09-05 |
0.0130 USDT |
1,368,602.6053 RVN |
0.0127 USDT |
0.0127 USDT |
0.0132 USDT |
0.0130 USDT |
| 2025-09-04 |
0.0128 USDT |
1,417,026.7239 RVN |
0.0131 USDT |
0.0126 USDT |
0.0131 USDT |
0.0127 USDT |
| 2025-09-03 |
0.0130 USDT |
221,322.8306 RVN |
0.0131 USDT |
0.0129 USDT |
0.0131 USDT |
0.0131 USDT |
| 2025-09-02 |
0.0130 USDT |
1,425,244.8808 RVN |
0.0129 USDT |
0.0128 USDT |
0.0132 USDT |
0.0130 USDT |
| 2025-09-01 |
0.0131 USDT |
1,183,904.8050 RVN |
0.0131 USDT |
0.0129 USDT |
0.0134 USDT |
0.0130 USDT |
| 2025-08-31 |
0.0133 USDT |
503,326.3626 RVN |
0.0133 USDT |
0.0132 USDT |
0.0135 USDT |
0.0134 USDT |
| 2025-08-30 |
0.0134 USDT |
1,852,571.6790 RVN |
0.0132 USDT |
0.0131 USDT |
0.0135 USDT |
0.0133 USDT |
| 2025-08-29 |
0.0134 USDT |
916,262.2387 RVN |
0.0138 USDT |
0.0131 USDT |
0.0138 USDT |
0.0132 USDT |
| 2025-08-28 |
0.0138 USDT |
1,272,607.3884 RVN |
0.0134 USDT |
0.0133 USDT |
0.0139 USDT |
0.0137 USDT |
| 2025-08-27 |
0.0134 USDT |
2,087,567.0214 RVN |
0.0135 USDT |
0.0132 USDT |
0.0136 USDT |
0.0135 USDT |
| 2025-08-26 |
0.0132 USDT |
2,390,753.4470 RVN |
0.0129 USDT |
0.0128 USDT |
0.0136 USDT |
0.0136 USDT |
| 2025-08-25 |
0.0134 USDT |
1,784,767.3810 RVN |
0.0138 USDT |
0.0132 USDT |
0.0139 USDT |
0.0133 USDT |
| 2025-08-24 |
0.0138 USDT |
1,857,177.5473 RVN |
0.0142 USDT |
0.0136 USDT |
0.0142 USDT |
0.0138 USDT |
| 2025-08-23 |
0.0142 USDT |
3,227,858.2747 RVN |
0.0145 USDT |
0.0139 USDT |
0.0145 USDT |
0.0142 USDT |
| 2025-08-22 |
0.0140 USDT |
6,534,049.2260 RVN |
0.0133 USDT |
0.0128 USDT |
0.0146 USDT |
0.0144 USDT |
| 2025-08-21 |
0.0134 USDT |
1,496,720.4195 RVN |
0.0135 USDT |
0.0132 USDT |
0.0136 USDT |
0.0133 USDT |
| 2025-08-20 |
0.0133 USDT |
1,842,139.6786 RVN |
0.0131 USDT |
0.0130 USDT |
0.0137 USDT |
0.0137 USDT |
| 2025-08-19 |
0.0133 USDT |
4,821,287.2940 RVN |
0.0136 USDT |
0.0131 USDT |
0.0137 USDT |
0.0132 USDT |
| 2025-08-18 |
0.0136 USDT |
2,658,402.5106 RVN |
0.0142 USDT |
0.0134 USDT |
0.0142 USDT |
0.0137 USDT |
| 2025-08-17 |
0.0143 USDT |
1,335,186.7345 RVN |
0.0142 USDT |
0.0141 USDT |
0.0145 USDT |
0.0143 USDT |
| 2025-08-16 |
0.0140 USDT |
678,230.2996 RVN |
0.0139 USDT |
0.0137 USDT |
0.0142 USDT |
0.0140 USDT |
| 2025-08-15 |
0.0137 USDT |
2,962,793.4864 RVN |
0.0136 USDT |
0.0132 USDT |
0.0140 USDT |
0.0133 USDT |
| 2025-08-14 |
0.0142 USDT |
7,231,376.1098 RVN |
0.0149 USDT |
0.0136 USDT |
0.0151 USDT |
0.0137 USDT |
| 2025-08-13 |
0.0148 USDT |
1,735,669.8289 RVN |
0.0146 USDT |
0.0145 USDT |
0.0150 USDT |
0.0149 USDT |
| 2025-08-12 |
0.0141 USDT |
4,350,997.6983 RVN |
0.0139 USDT |
0.0137 USDT |
0.0146 USDT |
0.0145 USDT |
| 2025-08-11 |
0.0148 USDT |
6,993,101.3608 RVN |
0.0146 USDT |
0.0140 USDT |
0.0154 USDT |
0.0141 USDT |
| 2025-08-10 |
0.0145 USDT |
2,217,300.0116 RVN |
0.0146 USDT |
0.0141 USDT |
0.0149 USDT |
0.0145 USDT |
| 2025-08-09 |
0.0146 USDT |
2,610,450.4330 RVN |
0.0145 USDT |
0.0143 USDT |
0.0147 USDT |
0.0146 USDT |
| 2025-08-08 |
0.0142 USDT |
3,709,449.0421 RVN |
0.0141 USDT |
0.0139 USDT |
0.0146 USDT |
0.0144 USDT |
| 2025-08-07 |
0.0137 USDT |
2,801,485.3491 RVN |
0.0135 USDT |
0.0134 USDT |
0.0140 USDT |
0.0140 USDT |
| 2025-08-06 |
0.0133 USDT |
1,245,295.4662 RVN |
0.0133 USDT |
0.0130 USDT |
0.0136 USDT |
0.0135 USDT |
| 2025-08-05 |
0.0133 USDT |
2,515,865.9436 RVN |
0.0139 USDT |
0.0130 USDT |
0.0139 USDT |
0.0133 USDT |
| 2025-08-04 |
0.0136 USDT |
1,542,573.3175 RVN |
0.0135 USDT |
0.0134 USDT |
0.0139 USDT |
0.0139 USDT |