Identifier on Kucoin: RVN-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-03-07 |
0.0129 USDT |
1,796,664.7402 RVN |
0.0128 USDT |
0.0121 USDT |
0.0133 USDT |
0.0126 USDT |
| 2025-03-06 |
0.0129 USDT |
9,633,236.5781 RVN |
0.0132 USDT |
0.0125 USDT |
0.0134 USDT |
0.0129 USDT |
| 2025-03-05 |
0.0127 USDT |
1,535,422.2565 RVN |
0.0126 USDT |
0.0124 USDT |
0.0130 USDT |
0.0128 USDT |
| 2025-03-04 |
0.0120 USDT |
3,218,606.0229 RVN |
0.0125 USDT |
0.0116 USDT |
0.0125 USDT |
0.0125 USDT |
| 2025-03-03 |
0.0135 USDT |
2,027,964.6115 RVN |
0.0149 USDT |
0.0124 USDT |
0.0149 USDT |
0.0126 USDT |
| 2025-03-02 |
0.0139 USDT |
3,613,736.9774 RVN |
0.0134 USDT |
0.0131 USDT |
0.0149 USDT |
0.0149 USDT |
| 2025-03-01 |
0.0132 USDT |
634,375.2060 RVN |
0.0134 USDT |
0.0129 USDT |
0.0135 USDT |
0.0132 USDT |
| 2025-02-28 |
0.0127 USDT |
4,372,145.1001 RVN |
0.0135 USDT |
0.0123 USDT |
0.0135 USDT |
0.0134 USDT |
| 2025-02-27 |
0.0136 USDT |
645,102.3724 RVN |
0.0135 USDT |
0.0133 USDT |
0.0139 USDT |
0.0138 USDT |
| 2025-02-26 |
0.0135 USDT |
1,953,225.9973 RVN |
0.0136 USDT |
0.0132 USDT |
0.0138 USDT |
0.0133 USDT |
| 2025-02-25 |
0.0141 USDT |
25,626,612.8939 RVN |
0.0132 USDT |
0.0127 USDT |
0.0257 USDT |
0.0134 USDT |
| 2025-02-24 |
0.0140 USDT |
3,559,321.6925 RVN |
0.0149 USDT |
0.0130 USDT |
0.0150 USDT |
0.0133 USDT |
| 2025-02-23 |
0.0148 USDT |
602,096.8231 RVN |
0.0150 USDT |
0.0147 USDT |
0.0151 USDT |
0.0148 USDT |
| 2025-02-22 |
0.0147 USDT |
1,038,980.8999 RVN |
0.0144 USDT |
0.0144 USDT |
0.0152 USDT |
0.0150 USDT |
| 2025-02-21 |
0.0149 USDT |
3,268,224.9531 RVN |
0.0147 USDT |
0.0142 USDT |
0.0155 USDT |
0.0144 USDT |
| 2025-02-20 |
0.0144 USDT |
6,788,790.7010 RVN |
0.0141 USDT |
0.0141 USDT |
0.0147 USDT |
0.0147 USDT |
| 2025-02-19 |
0.0141 USDT |
2,314,090.2379 RVN |
0.0139 USDT |
0.0138 USDT |
0.0144 USDT |
0.0141 USDT |
| 2025-02-18 |
0.0150 USDT |
25,732,630.0775 RVN |
0.0142 USDT |
0.0134 USDT |
0.0241 USDT |
0.0137 USDT |
| 2025-02-17 |
0.0144 USDT |
1,825,098.2674 RVN |
0.0145 USDT |
0.0137 USDT |
0.0147 USDT |
0.0141 USDT |
| 2025-02-16 |
0.0146 USDT |
1,150,301.5152 RVN |
0.0147 USDT |
0.0144 USDT |
0.0150 USDT |
0.0144 USDT |
| 2025-02-15 |
0.0149 USDT |
1,040,894.8360 RVN |
0.0150 USDT |
0.0146 USDT |
0.0153 USDT |
0.0146 USDT |
| 2025-02-14 |
0.0149 USDT |
1,067,760.1590 RVN |
0.0148 USDT |
0.0145 USDT |
0.0153 USDT |
0.0152 USDT |
| 2025-02-13 |
0.0148 USDT |
3,049,147.7992 RVN |
0.0154 USDT |
0.0144 USDT |
0.0154 USDT |
0.0148 USDT |
| 2025-02-12 |
0.0143 USDT |
3,061,096.1742 RVN |
0.0145 USDT |
0.0138 USDT |
0.0148 USDT |
0.0146 USDT |
| 2025-02-11 |
0.0147 USDT |
3,459,824.2753 RVN |
0.0144 USDT |
0.0142 USDT |
0.0150 USDT |
0.0142 USDT |
| 2025-02-10 |
0.0140 USDT |
5,908,971.6092 RVN |
0.0142 USDT |
0.0135 USDT |
0.0145 USDT |
0.0145 USDT |
| 2025-02-09 |
0.0141 USDT |
4,278,224.3846 RVN |
0.0143 USDT |
0.0136 USDT |
0.0147 USDT |
0.0140 USDT |
| 2025-02-08 |
0.0139 USDT |
2,406,506.5313 RVN |
0.0136 USDT |
0.0134 USDT |
0.0145 USDT |
0.0145 USDT |
| 2025-02-07 |
0.0145 USDT |
1,697,154.0512 RVN |
0.0140 USDT |
0.0140 USDT |
0.0150 USDT |
0.0144 USDT |
| 2025-02-06 |
0.0145 USDT |
4,100,865.2253 RVN |
0.0147 USDT |
0.0138 USDT |
0.0148 USDT |
0.0141 USDT |
| 2025-02-05 |
0.0150 USDT |
21,399,541.0131 RVN |
0.0147 USDT |
0.0145 USDT |
0.0181 USDT |
0.0145 USDT |
| 2025-02-04 |
0.0152 USDT |
2,356,342.6830 RVN |
0.0158 USDT |
0.0143 USDT |
0.0160 USDT |
0.0148 USDT |
| 2025-02-03 |
0.0136 USDT |
15,329,970.0903 RVN |
0.0151 USDT |
0.0117 USDT |
0.0154 USDT |
0.0154 USDT |
| 2025-02-02 |
0.0162 USDT |
11,403,179.7420 RVN |
0.0170 USDT |
0.0143 USDT |
0.0174 USDT |
0.0146 USDT |
| 2025-02-01 |
0.0181 USDT |
1,195,192.5019 RVN |
0.0182 USDT |
0.0176 USDT |
0.0186 USDT |
0.0176 USDT |
| 2025-01-31 |
0.0186 USDT |
634,635.9242 RVN |
0.0182 USDT |
0.0179 USDT |
0.0191 USDT |
0.0182 USDT |
| 2025-01-30 |
0.0181 USDT |
1,441,580.6187 RVN |
0.0177 USDT |
0.0175 USDT |
0.0185 USDT |
0.0185 USDT |
| 2025-01-29 |
0.0175 USDT |
1,001,377.7806 RVN |
0.0170 USDT |
0.0170 USDT |
0.0181 USDT |
0.0179 USDT |
| 2025-01-28 |
0.0177 USDT |
1,306,742.9126 RVN |
0.0180 USDT |
0.0175 USDT |
0.0182 USDT |
0.0177 USDT |
| 2025-01-27 |
0.0175 USDT |
4,222,056.4942 RVN |
0.0184 USDT |
0.0169 USDT |
0.0186 USDT |
0.0175 USDT |
| 2025-01-26 |
0.0189 USDT |
1,852,726.1347 RVN |
0.0186 USDT |
0.0186 USDT |
0.0191 USDT |
0.0191 USDT |
| 2025-01-25 |
0.0184 USDT |
1,538,597.6453 RVN |
0.0184 USDT |
0.0182 USDT |
0.0187 USDT |
0.0186 USDT |
| 2025-01-24 |
0.0187 USDT |
1,980,501.4502 RVN |
0.0187 USDT |
0.0181 USDT |
0.0191 USDT |
0.0184 USDT |
| 2025-01-23 |
0.0186 USDT |
2,767,318.2714 RVN |
0.0189 USDT |
0.0182 USDT |
0.0190 USDT |
0.0183 USDT |
| 2025-01-22 |
0.0194 USDT |
1,618,660.7846 RVN |
0.0195 USDT |
0.0189 USDT |
0.0199 USDT |
0.0194 USDT |
| 2025-01-21 |
0.0189 USDT |
1,692,842.0337 RVN |
0.0188 USDT |
0.0181 USDT |
0.0198 USDT |
0.0195 USDT |
| 2025-01-20 |
0.0192 USDT |
3,231,570.3022 RVN |
0.0191 USDT |
0.0183 USDT |
0.0202 USDT |
0.0191 USDT |
| 2025-01-19 |
0.0200 USDT |
1,673,939.7356 RVN |
0.0204 USDT |
0.0189 USDT |
0.0213 USDT |
0.0213 USDT |
| 2025-01-18 |
0.0207 USDT |
883,495.4361 RVN |
0.0217 USDT |
0.0202 USDT |
0.0219 USDT |
0.0202 USDT |
| 2025-01-17 |
0.0212 USDT |
1,123,922.1104 RVN |
0.0204 USDT |
0.0204 USDT |
0.0218 USDT |
0.0214 USDT |