Identifier on Kucoin: RVN-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-04-27 |
0.0123 USDT |
944,073.2428 RVN |
0.0127 USDT |
0.0120 USDT |
0.0128 USDT |
0.0122 USDT |
| 2025-04-26 |
0.0127 USDT |
2,407,829.3058 RVN |
0.0124 USDT |
0.0124 USDT |
0.0129 USDT |
0.0126 USDT |
| 2025-04-25 |
0.0123 USDT |
2,304,120.4697 RVN |
0.0122 USDT |
0.0120 USDT |
0.0125 USDT |
0.0124 USDT |
| 2025-04-24 |
0.0118 USDT |
2,592,363.8213 RVN |
0.0120 USDT |
0.0116 USDT |
0.0121 USDT |
0.0121 USDT |
| 2025-04-23 |
0.0120 USDT |
5,663,584.5080 RVN |
0.0119 USDT |
0.0118 USDT |
0.0122 USDT |
0.0120 USDT |
| 2025-04-22 |
0.0112 USDT |
11,272,953.2702 RVN |
0.0111 USDT |
0.0109 USDT |
0.0118 USDT |
0.0117 USDT |
| 2025-04-21 |
0.0114 USDT |
13,775,398.3868 RVN |
0.0109 USDT |
0.0109 USDT |
0.0116 USDT |
0.0112 USDT |
| 2025-04-20 |
0.0109 USDT |
5,528,447.8942 RVN |
0.0109 USDT |
0.0106 USDT |
0.0111 USDT |
0.0109 USDT |
| 2025-04-19 |
0.0107 USDT |
8,760,984.2968 RVN |
0.0105 USDT |
0.0105 USDT |
0.0110 USDT |
0.0109 USDT |
| 2025-04-18 |
0.0105 USDT |
7,221,647.7754 RVN |
0.0104 USDT |
0.0103 USDT |
0.0107 USDT |
0.0105 USDT |
| 2025-04-17 |
0.0103 USDT |
1,820,453.5852 RVN |
0.0103 USDT |
0.0102 USDT |
0.0104 USDT |
0.0103 USDT |
| 2025-04-16 |
0.0103 USDT |
1,538,922.5522 RVN |
0.0103 USDT |
0.0102 USDT |
0.0105 USDT |
0.0103 USDT |
| 2025-04-15 |
0.0106 USDT |
4,907,689.5123 RVN |
0.0105 USDT |
0.0102 USDT |
0.0108 USDT |
0.0103 USDT |
| 2025-04-14 |
0.0107 USDT |
6,515,470.5685 RVN |
0.0106 USDT |
0.0104 USDT |
0.0108 USDT |
0.0106 USDT |
| 2025-04-13 |
0.0109 USDT |
1,097,254.5448 RVN |
0.0111 USDT |
0.0107 USDT |
0.0111 USDT |
0.0108 USDT |
| 2025-04-12 |
0.0108 USDT |
996,459.9757 RVN |
0.0105 USDT |
0.0105 USDT |
0.0111 USDT |
0.0111 USDT |
| 2025-04-11 |
0.0103 USDT |
1,653,517.8384 RVN |
0.0101 USDT |
0.0101 USDT |
0.0106 USDT |
0.0106 USDT |
| 2025-04-10 |
0.0102 USDT |
27,732,984.9430 RVN |
0.0104 USDT |
0.0098 USDT |
0.0104 USDT |
0.0100 USDT |
| 2025-04-09 |
0.0095 USDT |
18,500,549.0686 RVN |
0.0093 USDT |
0.0087 USDT |
0.0105 USDT |
0.0104 USDT |
| 2025-04-08 |
0.0098 USDT |
5,219,449.1957 RVN |
0.0100 USDT |
0.0092 USDT |
0.0102 USDT |
0.0094 USDT |
| 2025-04-07 |
0.0100 USDT |
26,668,221.2081 RVN |
0.0098 USDT |
0.0090 USDT |
0.0139 USDT |
0.0101 USDT |
| 2025-04-06 |
0.0107 USDT |
5,640,099.0928 RVN |
0.0108 USDT |
0.0102 USDT |
0.0109 USDT |
0.0102 USDT |
| 2025-04-05 |
0.0108 USDT |
736,580.0075 RVN |
0.0109 USDT |
0.0106 USDT |
0.0109 USDT |
0.0107 USDT |
| 2025-04-04 |
0.0106 USDT |
2,899,206.4354 RVN |
0.0106 USDT |
0.0105 USDT |
0.0109 USDT |
0.0107 USDT |
| 2025-04-03 |
0.0104 USDT |
7,049,637.8825 RVN |
0.0104 USDT |
0.0101 USDT |
0.0108 USDT |
0.0107 USDT |
| 2025-04-02 |
0.0110 USDT |
15,627,568.3046 RVN |
0.0112 USDT |
0.0108 USDT |
0.0114 USDT |
0.0112 USDT |
| 2025-04-01 |
0.0114 USDT |
26,935,010.4605 RVN |
0.0110 USDT |
0.0110 USDT |
0.0120 USDT |
0.0113 USDT |
| 2025-03-31 |
0.0110 USDT |
16,298,348.1313 RVN |
0.0112 USDT |
0.0105 USDT |
0.0113 USDT |
0.0111 USDT |
| 2025-03-30 |
0.0118 USDT |
28,524,989.4218 RVN |
0.0111 USDT |
0.0111 USDT |
0.0160 USDT |
0.0112 USDT |
| 2025-03-29 |
0.0114 USDT |
2,788,589.5520 RVN |
0.0117 USDT |
0.0109 USDT |
0.0117 USDT |
0.0111 USDT |
| 2025-03-28 |
0.0119 USDT |
2,978,472.1830 RVN |
0.0127 USDT |
0.0114 USDT |
0.0127 USDT |
0.0114 USDT |
| 2025-03-27 |
0.0128 USDT |
888,019.6043 RVN |
0.0128 USDT |
0.0125 USDT |
0.0130 USDT |
0.0127 USDT |
| 2025-03-26 |
0.0130 USDT |
1,102,819.9498 RVN |
0.0131 USDT |
0.0127 USDT |
0.0132 USDT |
0.0129 USDT |
| 2025-03-25 |
0.0129 USDT |
2,027,611.8372 RVN |
0.0129 USDT |
0.0128 USDT |
0.0131 USDT |
0.0131 USDT |
| 2025-03-24 |
0.0127 USDT |
4,346,513.0510 RVN |
0.0121 USDT |
0.0120 USDT |
0.0132 USDT |
0.0131 USDT |
| 2025-03-23 |
0.0123 USDT |
935,470.8933 RVN |
0.0123 USDT |
0.0120 USDT |
0.0125 USDT |
0.0121 USDT |
| 2025-03-22 |
0.0125 USDT |
649,442.5562 RVN |
0.0123 USDT |
0.0123 USDT |
0.0126 USDT |
0.0124 USDT |
| 2025-03-21 |
0.0123 USDT |
1,273,666.3196 RVN |
0.0124 USDT |
0.0121 USDT |
0.0126 USDT |
0.0123 USDT |
| 2025-03-20 |
0.0126 USDT |
4,043,913.4918 RVN |
0.0130 USDT |
0.0122 USDT |
0.0130 USDT |
0.0124 USDT |
| 2025-03-19 |
0.0124 USDT |
6,794,084.4606 RVN |
0.0122 USDT |
0.0121 USDT |
0.0130 USDT |
0.0129 USDT |
| 2025-03-18 |
0.0120 USDT |
8,152,562.2963 RVN |
0.0123 USDT |
0.0117 USDT |
0.0123 USDT |
0.0121 USDT |
| 2025-03-17 |
0.0121 USDT |
14,307,738.4290 RVN |
0.0120 USDT |
0.0115 USDT |
0.0126 USDT |
0.0122 USDT |
| 2025-03-16 |
0.0122 USDT |
2,677,165.1081 RVN |
0.0124 USDT |
0.0119 USDT |
0.0126 USDT |
0.0119 USDT |
| 2025-03-15 |
0.0124 USDT |
1,087,217.8074 RVN |
0.0124 USDT |
0.0122 USDT |
0.0125 USDT |
0.0124 USDT |
| 2025-03-14 |
0.0124 USDT |
14,324,557.4139 RVN |
0.0119 USDT |
0.0118 USDT |
0.0136 USDT |
0.0123 USDT |
| 2025-03-13 |
0.0121 USDT |
3,828,935.5242 RVN |
0.0122 USDT |
0.0116 USDT |
0.0123 USDT |
0.0119 USDT |
| 2025-03-12 |
0.0127 USDT |
28,992,643.6753 RVN |
0.0118 USDT |
0.0116 USDT |
0.0200 USDT |
0.0122 USDT |
| 2025-03-11 |
0.0113 USDT |
9,663,077.4999 RVN |
0.0111 USDT |
0.0105 USDT |
0.0116 USDT |
0.0115 USDT |
| 2025-03-10 |
0.0115 USDT |
2,858,211.6822 RVN |
0.0113 USDT |
0.0110 USDT |
0.0120 USDT |
0.0112 USDT |
| 2025-03-09 |
0.0117 USDT |
3,616,768.4522 RVN |
0.0125 USDT |
0.0111 USDT |
0.0126 USDT |
0.0112 USDT |