Identifier on Kucoin: RVV-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-05 |
0.0043 USDT |
58,753,281.0000 |
0.0045 USDT |
0.0041 USDT |
0.0046 USDT |
0.0042 USDT |
| 2025-12-04 |
0.0045 USDT |
95,130,046.0000 |
0.0044 USDT |
0.0043 USDT |
0.0046 USDT |
0.0045 USDT |
| 2025-12-03 |
0.0044 USDT |
75,797,531.0000 |
0.0044 USDT |
0.0041 USDT |
0.0046 USDT |
0.0044 USDT |
| 2025-12-02 |
0.0043 USDT |
29,878,107.0000 |
0.0042 USDT |
0.0041 USDT |
0.0046 USDT |
0.0044 USDT |
| 2025-12-01 |
0.0043 USDT |
51,081,668.0000 |
0.0049 USDT |
0.0041 USDT |
0.0049 USDT |
0.0043 USDT |
| 2025-11-30 |
0.0047 USDT |
26,475,667.0000 |
0.0050 USDT |
0.0046 USDT |
0.0050 USDT |
0.0048 USDT |
| 2025-11-29 |
0.0051 USDT |
53,926,609.0000 |
0.0050 USDT |
0.0046 USDT |
0.0057 USDT |
0.0052 USDT |
| 2025-11-28 |
0.0054 USDT |
31,223,923.0000 |
0.0057 USDT |
0.0051 USDT |
0.0058 USDT |
0.0052 USDT |
| 2025-11-27 |
0.0062 USDT |
89,368,235.0000 |
0.0063 USDT |
0.0055 USDT |
0.0067 USDT |
0.0058 USDT |
| 2025-11-26 |
0.0067 USDT |
362,722,634.0000 |
0.0051 USDT |
0.0050 USDT |
0.0085 USDT |
0.0061 USDT |
| 2025-11-25 |
0.0058 USDT |
299,423,297.0000 |
0.0045 USDT |
0.0043 USDT |
0.0114 USDT |
0.0052 USDT |
| 2025-11-24 |
0.0043 USDT |
105,987,061.0000 |
0.0041 USDT |
0.0040 USDT |
0.0047 USDT |
0.0046 USDT |
| 2025-11-23 |
0.0041 USDT |
100,255,578.0000 |
0.0042 USDT |
0.0039 USDT |
0.0043 USDT |
0.0041 USDT |
| 2025-11-22 |
0.0042 USDT |
113,131,512.0000 |
0.0043 USDT |
0.0041 USDT |
0.0045 USDT |
0.0043 USDT |
| 2025-11-21 |
0.0043 USDT |
94,001,791.0000 |
0.0045 USDT |
0.0038 USDT |
0.0046 USDT |
0.0045 USDT |
| 2025-11-20 |
0.0048 USDT |
61,647,964.0000 |
0.0047 USDT |
0.0042 USDT |
0.0054 USDT |
0.0046 USDT |
| 2025-11-19 |
0.0048 USDT |
24,099,689.0000 |
0.0053 USDT |
0.0043 USDT |
0.0053 USDT |
0.0044 USDT |
| 2025-11-18 |
0.0052 USDT |
12,229,595.0000 |
0.0052 USDT |
0.0051 USDT |
0.0054 USDT |
0.0053 USDT |
| 2025-11-17 |
0.0054 USDT |
6,445,801.0000 |
0.0053 USDT |
0.0052 USDT |
0.0055 USDT |
0.0054 USDT |
| 2025-11-16 |
0.0053 USDT |
21,864,183.0000 |
0.0055 USDT |
0.0051 USDT |
0.0055 USDT |
0.0052 USDT |
| 2025-11-15 |
0.0056 USDT |
26,498,337.0000 |
0.0057 USDT |
0.0053 USDT |
0.0060 USDT |
0.0055 USDT |
| 2025-11-14 |
0.0059 USDT |
15,917,212.0000 |
0.0062 USDT |
0.0056 USDT |
0.0062 USDT |
0.0057 USDT |
| 2025-11-13 |
0.0062 USDT |
36,496,170.0000 |
0.0061 USDT |
0.0060 USDT |
0.0064 USDT |
0.0063 USDT |
| 2025-11-12 |
0.0063 USDT |
50,333,705.0000 |
0.0062 USDT |
0.0058 USDT |
0.0065 USDT |
0.0059 USDT |
| 2025-11-11 |
0.0065 USDT |
45,085,814.0000 |
0.0067 USDT |
0.0062 USDT |
0.0068 USDT |
0.0063 USDT |
| 2025-11-10 |
0.0072 USDT |
61,065,503.0000 |
0.0067 USDT |
0.0067 USDT |
0.0078 USDT |
0.0071 USDT |
| 2025-11-09 |
0.0066 USDT |
27,373,354.0000 |
0.0066 USDT |
0.0062 USDT |
0.0070 USDT |
0.0067 USDT |
| 2025-11-08 |
0.0069 USDT |
47,462,865.0000 |
0.0074 USDT |
0.0063 USDT |
0.0076 USDT |
0.0066 USDT |
| 2025-11-07 |
0.0068 USDT |
92,382,661.0000 |
0.0065 USDT |
0.0062 USDT |
0.0073 USDT |
0.0072 USDT |
| 2025-11-06 |
0.0061 USDT |
94,210,017.0000 |
0.0061 USDT |
0.0056 USDT |
0.0066 USDT |
0.0065 USDT |
| 2025-11-05 |
0.0058 USDT |
15,898,262.0000 |
0.0058 USDT |
0.0053 USDT |
0.0062 USDT |
0.0060 USDT |
| 2025-11-04 |
0.0061 USDT |
13,949,050.0000 |
0.0061 USDT |
0.0057 USDT |
0.0066 USDT |
0.0058 USDT |
| 2025-11-03 |
0.0078 USDT |
63,254,578.0000 |
0.0085 USDT |
0.0059 USDT |
0.0086 USDT |
0.0061 USDT |
| 2025-11-02 |
0.0085 USDT |
492,463,379.0000 |
0.0090 USDT |
0.0080 USDT |
0.0090 USDT |
0.0085 USDT |
| 2025-11-01 |
0.0089 USDT |
343,764,797.0000 |
0.0088 USDT |
0.0086 USDT |
0.0093 USDT |
0.0091 USDT |
| 2025-10-31 |
0.0086 USDT |
254,186,508.0000 |
0.0085 USDT |
0.0081 USDT |
0.0089 USDT |
0.0085 USDT |
| 2025-10-30 |
0.0086 USDT |
310,683,413.0000 |
0.0095 USDT |
0.0079 USDT |
0.0096 USDT |
0.0086 USDT |
| 2025-10-29 |
0.0093 USDT |
327,383,668.0000 |
0.0095 USDT |
0.0087 USDT |
0.0096 USDT |
0.0095 USDT |
| 2025-10-28 |
0.0096 USDT |
243,192,876.0000 |
0.0101 USDT |
0.0086 USDT |
0.0102 USDT |
0.0096 USDT |
| 2025-10-27 |
0.0123 USDT |
135,072,302.0000 |
0.0125 USDT |
0.0104 USDT |
0.0135 USDT |
0.0110 USDT |
| 2025-10-26 |
0.0123 USDT |
179,854,597.0000 |
0.0118 USDT |
0.0114 USDT |
0.0130 USDT |
0.0127 USDT |
| 2025-10-25 |
0.0127 USDT |
182,167,186.0000 |
0.0133 USDT |
0.0112 USDT |
0.0146 USDT |
0.0116 USDT |
| 2025-10-24 |
0.0135 USDT |
232,672,651.0000 |
0.0134 USDT |
0.0120 USDT |
0.0154 USDT |
0.0132 USDT |
| 2025-10-23 |
0.0113 USDT |
336,502,975.0000 |
0.0104 USDT |
0.0103 USDT |
0.0130 USDT |
0.0124 USDT |
| 2025-10-22 |
0.0115 USDT |
439,908,740.0000 |
0.0100 USDT |
0.0097 USDT |
0.0141 USDT |
0.0108 USDT |
| 2025-10-21 |
0.0090 USDT |
417,498,075.0000 |
0.0092 USDT |
0.0081 USDT |
0.0106 USDT |
0.0104 USDT |
| 2025-10-20 |
0.0106 USDT |
447,275,031.0000 |
0.0107 USDT |
0.0090 USDT |
0.0126 USDT |
0.0094 USDT |
| 2025-10-19 |
0.0105 USDT |
527,325,291.0000 |
0.0085 USDT |
0.0085 USDT |
0.0125 USDT |
0.0110 USDT |
| 2025-10-18 |
0.0105 USDT |
548,470,646.0000 |
0.0030 USDT |
0.0030 USDT |
0.1135 USDT |
0.0085 USDT |