DPRating More Historical Data - RATINGUSD | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Cryptocurrencies
COIN
DPRating (Cryptocurrency:RATINGUSD)
DPRating (Cryptocurrency:RATINGUSD) Historical

RATINGUSD Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 10 2024	0.000116	0.000025	27.46%	0.000091	0.000118	0.000086	45,589,366.00
May 09 2024	0.000091	-0.000028	-23.55%	0.000119	0.000121	0.00009	1,463,270.00
May 08 2024	0.000119	0.000028	30.93%	0.00009	0.000151	0.000089	1,804,856.00
May 07 2024	0.000091	-0.000032	-26.07%	0.000123	0.000123	0.00009	37,617,144.00
May 06 2024	0.000123	-0.00000300	-2.39%	0.00009	0.000224	0.000089	21,423,828.00
May 05 2024	0.000125	0.000032	34.22%	0.000093	0.000126	0.000092	10,199,104.00
May 04 2024	0.000094	0.00000035	0.38%	0.000093	0.000095	0.000093	9,895,436.00
May 03 2024	0.000093	0.00000300	3.35%	0.00009	0.000094	0.000089	2,091,869.00
May 02 2024	0.00009	0.00000030	0.34%	0.000089	0.00009	0.000087	4,625,471.00
May 01 2024	0.000089	-0.00000100	-1.10%	0.00009	0.000091	0.000084	45,597,855.00
Apr 30 2024	0.000091	-0.000038	-29.55%	0.000128	0.00013	0.000088	7,587,098.00
Apr 29 2024	0.000129	0.000031	31.65%	0.000092	0.000223	0.000091	17,502,888.00
Apr 28 2024	0.000098	0.00000036	0.37%	0.000098	0.0001	0.000097	76,418.00
Apr 27 2024	0.000098	0.00000400	4.26%	0.000094	0.000098	0.000092	45,852.00
Apr 26 2024	0.000094	-0.00000086	-0.91%	0.000095	0.000095	0.000093	105,512.00
Apr 25 2024	0.000095	0.00000067	0.71%	0.000094	0.000096	0.000092	5,845,601.00
Apr 24 2024	0.000094	-0.000035	-27.18%	0.000129	0.000132	0.000093	2,711,930.00
Apr 23 2024	0.000129	0.00000072	0.56%	0.000128	0.000162	0.000126	8,459,333.00
Apr 22 2024	0.000128	0.00000200	1.59%	0.000092	0.000226	0.000091	20,364,736.00
Apr 21 2024	0.000126	0.000031	32.79%	0.000094	0.000127	0.000094	46,343,733.00
Apr 20 2024	0.000095	0.00000200	2.17%	0.000092	0.000095	0.000091	0.00
Apr 19 2024	0.000092	-0.000031	-25.27%	0.000122	0.000125	0.000091	11,237,557.00
Apr 18 2024	0.000123	0.00000300	2.51%	0.00012	0.000124	0.000091	19,464,582.00
Apr 17 2024	0.000119	-0.00000400	-3.24%	0.000123	0.000125	0.000117	1,789,834.00
Apr 16 2024	0.000123	-0.00000066	-0.53%	0.000124	0.000125	0.00012	110,291.00
Apr 15 2024	0.000124	-0.00000200	-1.58%	0.000126	0.000131	0.000122	23,651,252.00
Apr 14 2024	0.000126	0.00000500	4.13%	0.00012	0.000127	0.000117	27,033,496.00
Apr 13 2024	0.000121	0.000024	24.67%	0.000097	0.000131	0.000091	559,155.00
Apr 12 2024	0.000097	-0.00000800	-7.60%	0.000105	0.000107	0.000094	4,621,145.00
Apr 11 2024	0.000105	-0.000036	-25.42%	0.000141	0.000145	0.000105	152,205.00
Apr 10 2024	0.000142	0.00000100	0.71%	0.00014	0.000142	0.000137	35,901.00
Apr 09 2024	0.00014	-0.00000700	-4.74%	0.000148	0.000149	0.000104	341,077.00
Apr 08 2024	0.000148	0.00001	7.24%	0.000133	0.00024	0.000129	19,615,735.00
Apr 07 2024	0.000138	0.00000400	2.97%	0.000134	0.000138	0.000134	6,359,886.00
Apr 06 2024	0.000135	0.00000100	0.75%	0.000133	0.000136	0.000133	2,948,197.00
Apr 05 2024	0.000133	-0.00000009	-0.07%	0.000133	0.000134	0.000129	9,855,888.00
Apr 04 2024	0.000133	0.00000038	0.29%	0.000132	0.000138	0.00013	139,478.00
Apr 03 2024	0.000133	0.00000200	1.53%	0.000131	0.000135	0.000128	3,973,754.00
Apr 02 2024	0.000131	-0.00000900	-6.40%	0.00014	0.000169	0.000129	6,209,495.00
Apr 01 2024	0.000141	-0.00000500	-3.43%	0.000146	0.000246	0.000137	12,395,329.00
Mar 31 2024	0.000146	0.00000500	3.56%	0.00014	0.000182	0.00014	802,836.00
Mar 30 2024	0.00014	-0.00000032	-0.23%	0.00014	0.000143	0.00014	68,026.00
Mar 29 2024	0.000141	-0.00000200	-1.40%	0.000142	0.000143	0.000139	8,710,313.00
Mar 28 2024	0.000143	-0.000032	-18.32%	0.000175	0.00018	0.000142	20,864,367.00
Mar 27 2024	0.000175	-0.00000500	-2.79%	0.000179	0.000181	0.00014	27,149,757.00
Mar 26 2024	0.000179	0.00000028	0.16%	0.000179	0.000184	0.000177	20,064,044.00
Mar 25 2024	0.000179	0.00000600	3.47%	0.00014	0.000182	0.000138	31,694,832.00
Mar 24 2024	0.000173	0.00000500	2.98%	0.000167	0.000174	0.000165	26,402,595.00
Mar 23 2024	0.000168	0.00000200	1.21%	0.000166	0.000171	0.000164	21,086,005.00
Mar 22 2024	0.000166	0.000026	18.61%	0.00014	0.000176	0.000138	24,858,268.00
Mar 21 2024	0.00014	-0.00000100	-0.71%	0.00014	0.000143	0.000136	31,069,952.00
Mar 20 2024	0.000141	-0.000018	-11.35%	0.000158	0.00017	0.000129	25,772,529.00
Mar 19 2024	0.000159	0.000018	12.77%	0.000141	0.000172	0.000129	25,510,323.00
Mar 18 2024	0.000141	-0.00000400	-2.75%	0.000163	0.000254	0.000139	35,914,106.00
Mar 17 2024	0.000145	0.00000500	3.55%	0.000142	0.000147	0.000137	34,213,987.00
Mar 16 2024	0.000141	-0.00000900	-6.01%	0.00015	0.000151	0.000139	28,308,847.00
Mar 15 2024	0.00015	-0.00000600	-3.86%	0.000163	0.000164	0.000144	40,890,944.00
Mar 14 2024	0.000155	-0.00000500	-3.12%	0.00016	0.00016	0.000149	27,930,386.00
Mar 13 2024	0.00016	0.00000100	0.63%	0.000159	0.000163	0.000158	34,635,444.00
Mar 12 2024	0.000159	-0.00000400	-2.46%	0.000163	0.000164	0.000154	37,920,677.00
Mar 11 2024	0.000163	0.00000700	4.50%	0.000153	0.000164	0.000151	42,800,823.00
Mar 10 2024	0.000155	-0.00000100	-0.64%	0.000156	0.000159	0.000152	28,895,798.00
Mar 09 2024	0.000157	0.00000098	0.63%	0.000156	0.000158	0.000155	33,679,246.00
Mar 08 2024	0.000156	0.00000100	0.65%	0.000155	0.00016	0.000153	39,317,988.00
Mar 07 2024	0.000155	0.00000200	1.31%	0.000153	0.000158	0.00015	22,492,117.00
Mar 06 2024	0.000153	0.000011	7.75%	0.000142	0.000193	0.00014	27,427,182.00
Mar 05 2024	0.000142	-0.00004	-22.03%	0.000182	0.000183	0.000139	34,779,834.00
Mar 04 2024	0.000182	0.00000700	4.02%	0.00017	0.000182	0.000169	32,209,483.00
Mar 03 2024	0.000174	0.00000300	1.75%	0.000171	0.000175	0.000169	27,763,488.00
Mar 02 2024	0.000171	-0.00000055	-0.32%	0.000172	0.000173	0.00017	30,788,825.00
Mar 01 2024	0.000172	0.00000400	2.38%	0.000167	0.000172	0.000167	25,749,846.00
Feb 29 2024	0.000168	-0.00000068	-0.40%	0.00017	0.000176	0.000165	30,011,420.00
Feb 28 2024	0.000168	0.00000600	3.70%	0.000162	0.000174	0.000162	30,017,792.00
Feb 27 2024	0.000162	-0.000029	-15.22%	0.000191	0.000191	0.000158	28,892,414.00
Feb 26 2024	0.000191	0.000035	22.48%	0.000181	0.000218	0.000157	30,527,838.00
Feb 25 2024	0.000156	-0.000024	-13.38%	0.00018	0.000187	0.000155	24,275,679.00
Feb 24 2024	0.000179	0.00000400	2.28%	0.000175	0.00018	0.000174	26,063,020.00
Feb 23 2024	0.000175	-0.00000300	-1.68%	0.000178	0.000179	0.000174	21,987,312.00
Feb 22 2024	0.000178	-0.00000046	-0.26%	0.000178	0.000182	0.000174	21,886,778.00
Feb 21 2024	0.000179	-0.00000200	-1.11%	0.000181	0.000181	0.000173	23,389,333.00
Feb 20 2024	0.000181	0.00000400	2.26%	0.000177	0.000182	0.000173	23,396,572.00
Feb 19 2024	0.000177	0.00000400	2.32%	0.00017	0.000182	0.000156	33,164,156.00
Feb 18 2024	0.000172	0.00000500	2.99%	0.000167	0.000195	0.000166	27,173,028.00
Feb 17 2024	0.000167	-0.00000100	-0.59%	0.000168	0.000194	0.000165	30,810,635.00
Feb 16 2024	0.000169	-0.00000097	-0.57%	0.00017	0.000172	0.000166	22,710,564.00
Feb 15 2024	0.00017	0.00000200	1.20%	0.000167	0.000172	0.000166	21,882,080.00
Feb 14 2024	0.000167	-0.000018	-9.74%	0.000158	0.000186	0.000158	28,480,137.00
Feb 13 2024	0.000185	0.000025	15.69%	0.00016	0.000188	0.000157	37,968,044.00
Feb 12 2024	0.000159	-0.000016	-9.13%	0.00017	0.000182	0.000156	49,715,118.00
Feb 11 2024	0.000175	0.00000033	0.19%	0.000175	0.000178	0.000151	45,333,696.00
Feb 10 2024	0.000175	0.00000084	0.48%	0.000174	0.000176	0.000151	53,589,691.00

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions