Identifier on Kucoin: RVN-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-12-21 |
0.0221 USDT |
3,605,845.9262 RVN |
0.0220 USDT |
0.0218 USDT |
0.0225 USDT |
0.0223 USDT |
| 2023-12-20 |
0.0220 USDT |
1,982,852.0739 RVN |
0.0217 USDT |
0.0214 USDT |
0.0225 USDT |
0.0217 USDT |
| 2023-12-19 |
0.0221 USDT |
5,418,255.2569 RVN |
0.0216 USDT |
0.0215 USDT |
0.0229 USDT |
0.0216 USDT |
| 2023-12-18 |
0.0206 USDT |
2,984,986.6908 RVN |
0.0211 USDT |
0.0199 USDT |
0.0213 USDT |
0.0211 USDT |
| 2023-12-17 |
0.0216 USDT |
2,070,655.4477 RVN |
0.0219 USDT |
0.0212 USDT |
0.0219 USDT |
0.0219 USDT |
| 2023-12-16 |
0.0215 USDT |
2,085,908.2273 RVN |
0.0208 USDT |
0.0206 USDT |
0.0221 USDT |
0.0219 USDT |
| 2023-12-15 |
0.0213 USDT |
5,324,103.3863 RVN |
0.0223 USDT |
0.0209 USDT |
0.0224 USDT |
0.0211 USDT |
| 2023-12-14 |
0.0220 USDT |
2,869,870.0432 RVN |
0.0222 USDT |
0.0212 USDT |
0.0225 USDT |
0.0224 USDT |
| 2023-12-13 |
0.0215 USDT |
2,622,895.8012 RVN |
0.0213 USDT |
0.0204 USDT |
0.0224 USDT |
0.0221 USDT |
| 2023-12-12 |
0.0216 USDT |
2,959,562.1647 RVN |
0.0217 USDT |
0.0209 USDT |
0.0222 USDT |
0.0215 USDT |
| 2023-12-11 |
0.0220 USDT |
5,201,450.3698 RVN |
0.0241 USDT |
0.0207 USDT |
0.0241 USDT |
0.0218 USDT |
| 2023-12-10 |
0.0238 USDT |
2,256,465.8760 RVN |
0.0235 USDT |
0.0231 USDT |
0.0242 USDT |
0.0240 USDT |
| 2023-12-09 |
0.0241 USDT |
6,022,006.8244 RVN |
0.0229 USDT |
0.0228 USDT |
0.0250 USDT |
0.0240 USDT |
| 2023-12-08 |
0.0224 USDT |
4,150,742.4155 RVN |
0.0222 USDT |
0.0218 USDT |
0.0228 USDT |
0.0226 USDT |
| 2023-12-07 |
0.0219 USDT |
3,120,945.1380 RVN |
0.0218 USDT |
0.0211 USDT |
0.0224 USDT |
0.0221 USDT |
| 2023-12-06 |
0.0217 USDT |
4,909,446.8134 RVN |
0.0220 USDT |
0.0209 USDT |
0.0223 USDT |
0.0219 USDT |
| 2023-12-05 |
0.0214 USDT |
10,808,442.5745 RVN |
0.0207 USDT |
0.0204 USDT |
0.0227 USDT |
0.0221 USDT |
| 2023-12-04 |
0.0200 USDT |
11,774,577.3797 RVN |
0.0189 USDT |
0.0185 USDT |
0.0209 USDT |
0.0203 USDT |
| 2023-12-03 |
0.0190 USDT |
2,377,152.4017 RVN |
0.0192 USDT |
0.0185 USDT |
0.0194 USDT |
0.0188 USDT |
| 2023-12-02 |
0.0188 USDT |
3,198,070.4071 RVN |
0.0187 USDT |
0.0185 USDT |
0.0194 USDT |
0.0194 USDT |
| 2023-12-01 |
0.0187 USDT |
2,786,679.1074 RVN |
0.0187 USDT |
0.0185 USDT |
0.0189 USDT |
0.0187 USDT |
| 2023-11-30 |
0.0186 USDT |
1,199,419.0835 RVN |
0.0185 USDT |
0.0183 USDT |
0.0189 USDT |
0.0188 USDT |
| 2023-11-29 |
0.0188 USDT |
1,122,320.1518 RVN |
0.0192 USDT |
0.0184 USDT |
0.0192 USDT |
0.0186 USDT |
| 2023-11-28 |
0.0186 USDT |
2,821,735.2919 RVN |
0.0183 USDT |
0.0179 USDT |
0.0194 USDT |
0.0193 USDT |
| 2023-11-27 |
0.0196 USDT |
22,500,218.7951 RVN |
0.0180 USDT |
0.0178 USDT |
0.0219 USDT |
0.0183 USDT |
| 2023-11-26 |
0.0179 USDT |
1,729,377.2278 RVN |
0.0181 USDT |
0.0175 USDT |
0.0182 USDT |
0.0179 USDT |
| 2023-11-25 |
0.0179 USDT |
1,267,997.4524 RVN |
0.0176 USDT |
0.0175 USDT |
0.0182 USDT |
0.0180 USDT |
| 2023-11-24 |
0.0176 USDT |
3,089,523.1829 RVN |
0.0170 USDT |
0.0169 USDT |
0.0179 USDT |
0.0177 USDT |
| 2023-11-23 |
0.0172 USDT |
1,437,577.8304 RVN |
0.0171 USDT |
0.0167 USDT |
0.0175 USDT |
0.0170 USDT |
| 2023-11-22 |
0.0168 USDT |
2,177,614.1004 RVN |
0.0160 USDT |
0.0160 USDT |
0.0173 USDT |
0.0172 USDT |
| 2023-11-21 |
0.0173 USDT |
2,257,829.1190 RVN |
0.0176 USDT |
0.0165 USDT |
0.0180 USDT |
0.0168 USDT |
| 2023-11-20 |
0.0178 USDT |
1,992,944.0605 RVN |
0.0178 USDT |
0.0174 USDT |
0.0181 USDT |
0.0177 USDT |
| 2023-11-19 |
0.0175 USDT |
1,998,249.8986 RVN |
0.0175 USDT |
0.0171 USDT |
0.0178 USDT |
0.0176 USDT |
| 2023-11-18 |
0.0174 USDT |
1,095,338.0583 RVN |
0.0176 USDT |
0.0167 USDT |
0.0177 USDT |
0.0175 USDT |
| 2023-11-17 |
0.0177 USDT |
1,070,141.5915 RVN |
0.0179 USDT |
0.0170 USDT |
0.0184 USDT |
0.0178 USDT |
| 2023-11-16 |
0.0185 USDT |
3,226,018.1398 RVN |
0.0188 USDT |
0.0176 USDT |
0.0191 USDT |
0.0178 USDT |
| 2023-11-15 |
0.0185 USDT |
868,374.2148 RVN |
0.0180 USDT |
0.0180 USDT |
0.0188 USDT |
0.0186 USDT |
| 2023-11-14 |
0.0181 USDT |
5,694,807.8404 RVN |
0.0184 USDT |
0.0172 USDT |
0.0187 USDT |
0.0180 USDT |
| 2023-11-13 |
0.0191 USDT |
4,011,051.6851 RVN |
0.0195 USDT |
0.0180 USDT |
0.0198 USDT |
0.0194 USDT |
| 2023-11-12 |
0.0189 USDT |
2,654,469.6571 RVN |
0.0191 USDT |
0.0183 USDT |
0.0194 USDT |
0.0193 USDT |
| 2023-11-11 |
0.0189 USDT |
3,202,715.8816 RVN |
0.0190 USDT |
0.0182 USDT |
0.0193 USDT |
0.0190 USDT |
| 2023-11-10 |
0.0182 USDT |
1,997,459.8935 RVN |
0.0180 USDT |
0.0176 USDT |
0.0186 USDT |
0.0186 USDT |
| 2023-11-09 |
0.0180 USDT |
3,288,098.2185 RVN |
0.0184 USDT |
0.0158 USDT |
0.0193 USDT |
0.0175 USDT |
| 2023-11-08 |
0.0182 USDT |
1,859,327.2001 RVN |
0.0179 USDT |
0.0177 USDT |
0.0185 USDT |
0.0185 USDT |
| 2023-11-07 |
0.0180 USDT |
1,798,022.9707 RVN |
0.0187 USDT |
0.0175 USDT |
0.0187 USDT |
0.0179 USDT |
| 2023-11-06 |
0.0182 USDT |
3,956,544.9880 RVN |
0.0178 USDT |
0.0176 USDT |
0.0185 USDT |
0.0183 USDT |
| 2023-11-05 |
0.0178 USDT |
2,447,238.7370 RVN |
0.0176 USDT |
0.0174 USDT |
0.0181 USDT |
0.0176 USDT |
| 2023-11-04 |
0.0175 USDT |
937,721.4036 RVN |
0.0173 USDT |
0.0172 USDT |
0.0178 USDT |
0.0173 USDT |
| 2023-11-03 |
0.0171 USDT |
1,113,307.6837 RVN |
0.0173 USDT |
0.0167 USDT |
0.0174 USDT |
0.0172 USDT |
| 2023-11-02 |
0.0176 USDT |
1,771,079.2221 RVN |
0.0177 USDT |
0.0170 USDT |
0.0180 USDT |
0.0173 USDT |