Identifier on Kucoin: RVN-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-08-03 |
0.0133 USDT |
1,838,947.6941 RVN |
0.0131 USDT |
0.0128 USDT |
0.0135 USDT |
0.0135 USDT |
| 2025-08-02 |
0.0131 USDT |
2,930,097.3407 RVN |
0.0134 USDT |
0.0128 USDT |
0.0136 USDT |
0.0131 USDT |
| 2025-08-01 |
0.0136 USDT |
7,216,101.1550 RVN |
0.0139 USDT |
0.0130 USDT |
0.0139 USDT |
0.0134 USDT |
| 2025-07-31 |
0.0144 USDT |
6,368,861.0809 RVN |
0.0145 USDT |
0.0139 USDT |
0.0149 USDT |
0.0140 USDT |
| 2025-07-30 |
0.0143 USDT |
6,295,640.1904 RVN |
0.0148 USDT |
0.0138 USDT |
0.0149 USDT |
0.0143 USDT |
| 2025-07-29 |
0.0151 USDT |
3,947,746.5352 RVN |
0.0153 USDT |
0.0145 USDT |
0.0157 USDT |
0.0148 USDT |
| 2025-07-28 |
0.0160 USDT |
5,515,131.0235 RVN |
0.0164 USDT |
0.0151 USDT |
0.0168 USDT |
0.0153 USDT |
| 2025-07-27 |
0.0162 USDT |
1,876,213.2726 RVN |
0.0163 USDT |
0.0159 USDT |
0.0165 USDT |
0.0164 USDT |
| 2025-07-26 |
0.0163 USDT |
4,401,969.8561 RVN |
0.0167 USDT |
0.0159 USDT |
0.0169 USDT |
0.0164 USDT |
| 2025-07-25 |
0.0159 USDT |
18,826,562.6097 RVN |
0.0156 USDT |
0.0149 USDT |
0.0171 USDT |
0.0167 USDT |
| 2025-07-24 |
0.0148 USDT |
5,655,789.8352 RVN |
0.0149 USDT |
0.0139 USDT |
0.0155 USDT |
0.0153 USDT |
| 2025-07-23 |
0.0158 USDT |
4,532,599.2666 RVN |
0.0162 USDT |
0.0147 USDT |
0.0165 USDT |
0.0151 USDT |
| 2025-07-22 |
0.0159 USDT |
3,901,213.9088 RVN |
0.0163 USDT |
0.0154 USDT |
0.0166 USDT |
0.0160 USDT |
| 2025-07-21 |
0.0162 USDT |
5,465,663.0169 RVN |
0.0158 USDT |
0.0155 USDT |
0.0166 USDT |
0.0162 USDT |
| 2025-07-20 |
0.0157 USDT |
3,674,366.7267 RVN |
0.0151 USDT |
0.0150 USDT |
0.0161 USDT |
0.0157 USDT |
| 2025-07-19 |
0.0149 USDT |
2,362,862.4361 RVN |
0.0149 USDT |
0.0145 USDT |
0.0152 USDT |
0.0151 USDT |
| 2025-07-18 |
0.0154 USDT |
5,010,505.5878 RVN |
0.0148 USDT |
0.0146 USDT |
0.0158 USDT |
0.0151 USDT |
| 2025-07-17 |
0.0148 USDT |
5,150,457.9224 RVN |
0.0149 USDT |
0.0143 USDT |
0.0152 USDT |
0.0148 USDT |
| 2025-07-16 |
0.0148 USDT |
5,614,156.7732 RVN |
0.0147 USDT |
0.0144 USDT |
0.0153 USDT |
0.0149 USDT |
| 2025-07-15 |
0.0138 USDT |
2,366,969.7574 RVN |
0.0141 USDT |
0.0136 USDT |
0.0142 USDT |
0.0139 USDT |
| 2025-07-14 |
0.0145 USDT |
3,536,368.8276 RVN |
0.0142 USDT |
0.0140 USDT |
0.0148 USDT |
0.0141 USDT |
| 2025-07-13 |
0.0143 USDT |
1,196,004.5707 RVN |
0.0142 USDT |
0.0139 USDT |
0.0146 USDT |
0.0144 USDT |
| 2025-07-12 |
0.0144 USDT |
3,246,588.1347 RVN |
0.0144 USDT |
0.0137 USDT |
0.0150 USDT |
0.0142 USDT |
| 2025-07-11 |
0.0147 USDT |
8,262,726.1787 RVN |
0.0139 USDT |
0.0137 USDT |
0.0151 USDT |
0.0146 USDT |
| 2025-07-10 |
0.0134 USDT |
3,119,497.1328 RVN |
0.0134 USDT |
0.0131 USDT |
0.0135 USDT |
0.0135 USDT |
| 2025-07-09 |
0.0130 USDT |
3,188,410.1313 RVN |
0.0128 USDT |
0.0127 USDT |
0.0132 USDT |
0.0131 USDT |
| 2025-07-08 |
0.0127 USDT |
2,526,649.6201 RVN |
0.0128 USDT |
0.0125 USDT |
0.0129 USDT |
0.0127 USDT |
| 2025-07-07 |
0.0129 USDT |
565,592.0343 RVN |
0.0129 USDT |
0.0127 USDT |
0.0130 USDT |
0.0127 USDT |
| 2025-07-06 |
0.0128 USDT |
1,800,626.8941 RVN |
0.0128 USDT |
0.0127 USDT |
0.0130 USDT |
0.0130 USDT |
| 2025-07-05 |
0.0129 USDT |
3,069,086.8549 RVN |
0.0129 USDT |
0.0128 USDT |
0.0130 USDT |
0.0128 USDT |
| 2025-07-04 |
0.0130 USDT |
2,180,633.8029 RVN |
0.0135 USDT |
0.0127 USDT |
0.0135 USDT |
0.0129 USDT |
| 2025-07-03 |
0.0135 USDT |
1,621,807.0675 RVN |
0.0135 USDT |
0.0132 USDT |
0.0137 USDT |
0.0134 USDT |
| 2025-07-02 |
0.0131 USDT |
4,341,792.8184 RVN |
0.0130 USDT |
0.0127 USDT |
0.0137 USDT |
0.0136 USDT |
| 2025-07-01 |
0.0134 USDT |
2,515,946.5420 RVN |
0.0138 USDT |
0.0132 USDT |
0.0139 USDT |
0.0133 USDT |
| 2025-06-30 |
0.0141 USDT |
4,742,264.6417 RVN |
0.0144 USDT |
0.0138 USDT |
0.0145 USDT |
0.0138 USDT |
| 2025-06-29 |
0.0142 USDT |
12,877,586.0196 RVN |
0.0139 USDT |
0.0139 USDT |
0.0147 USDT |
0.0141 USDT |
| 2025-06-28 |
0.0139 USDT |
383,666.7590 RVN |
0.0139 USDT |
0.0138 USDT |
0.0141 USDT |
0.0139 USDT |
| 2025-06-27 |
0.0138 USDT |
4,218,962.7753 RVN |
0.0138 USDT |
0.0135 USDT |
0.0143 USDT |
0.0138 USDT |
| 2025-06-26 |
0.0140 USDT |
4,832,263.3653 RVN |
0.0143 USDT |
0.0137 USDT |
0.0145 USDT |
0.0138 USDT |
| 2025-06-25 |
0.0147 USDT |
6,713,112.0031 RVN |
0.0151 USDT |
0.0143 USDT |
0.0155 USDT |
0.0143 USDT |
| 2025-06-24 |
0.0155 USDT |
650,418.9232 RVN |
0.0157 USDT |
0.0153 USDT |
0.0157 USDT |
0.0154 USDT |
| 2025-06-23 |
0.0149 USDT |
2,408,597.0250 RVN |
0.0145 USDT |
0.0142 USDT |
0.0158 USDT |
0.0157 USDT |
| 2025-06-22 |
0.0148 USDT |
4,276,985.7393 RVN |
0.0154 USDT |
0.0143 USDT |
0.0156 USDT |
0.0143 USDT |
| 2025-06-21 |
0.0163 USDT |
9,236,107.7629 RVN |
0.0161 USDT |
0.0156 USDT |
0.0172 USDT |
0.0157 USDT |
| 2025-06-20 |
0.0165 USDT |
4,625,871.3117 RVN |
0.0164 USDT |
0.0157 USDT |
0.0170 USDT |
0.0167 USDT |
| 2025-06-19 |
0.0167 USDT |
4,483,178.5338 RVN |
0.0175 USDT |
0.0163 USDT |
0.0176 USDT |
0.0165 USDT |
| 2025-06-18 |
0.0177 USDT |
3,077,831.9390 RVN |
0.0178 USDT |
0.0173 USDT |
0.0182 USDT |
0.0173 USDT |
| 2025-06-17 |
0.0185 USDT |
6,110,240.2190 RVN |
0.0187 USDT |
0.0182 USDT |
0.0191 USDT |
0.0186 USDT |