ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Sign Up

Already a member? Sign in

Options Flow

Live Options Flow

Market Data
News
Trading Tools
Markets
Discover

Hot Features

Follow Feed

Connect with traders and investors in our Follow Feed community.

Options Flow

Explore comprehensive options data and use advanced filters with Options Flow.

Monitor

Organize and monitor your stock and asset watchlist with Monitor.
Sign In Premium IconPremium Help Menu
S&P TSX Capped Composite...
35.42
1.29%
US Tech 100
19,634.80
0.80%
S&P 500
5,537.02
0.51%
US Dollar vs CAD
1.36379
-0.29%
Bitcoin
60,056.40
-3.18%
Registration Strip Icon for tools Level up your trading with our powerful tools and real-time insights all in one place.
Get Started
  1. Home
  2. Investing
  3. Cryptocurrencies
  4. COIN
  5. Rubic (Cryptocurrency:RBCUSD)

  6. Rubic (Cryptocurrency:RBCUSD) Historical

RBCUSD Rubic

0.01707
-0.00012 (-0.70%)
17:02:48 - Realtime Data

RBCUSD Historical Prices

Date Close Change Change (%) Open High Low Volume
Jul 02 2024 0.01719 -0.00152 -8.12% 0.01871 0.01967 0.01719 75,524.00
Jul 01 2024 0.01871 0.00114 6.49% 0.02921 0.03033 0.01652 174,526.00
Jun 30 2024 0.01757 0.00148 9.20% 0.01609 0.01789 0.01571 265,721.00
Jun 29 2024 0.01609 -0.00046 -2.78% 0.01655 0.01655 0.01566 161,468.00
Jun 28 2024 0.01655 0.00039 2.41% 0.01616 0.01679 0.01616 10,244.00
Jun 27 2024 0.01616 -0.00048 -2.88% 0.01664 0.01707 0.01611 84,358.00
Jun 26 2024 0.01664 -0.00029 -1.71% 0.0174 0.01793 0.01664 145,381.00
Jun 25 2024 0.01693 -0.0009 -5.05% 0.01783 0.01783 0.01611 54,063.00
Jun 24 2024 0.01783 0.00117 7.02% 0.01666 0.0182 0.01632 52,903.00
Jun 23 2024 0.01666 0.00015 0.91% 0.01651 0.01672 0.01651 27,417.00
Jun 22 2024 0.01651 -0.00008 -0.48% 0.01659 0.01818 0.01651 62,050.00
Jun 21 2024 0.01659 -0.00017 -1.01% 0.01676 0.01681 0.01598 14,699.00
Jun 20 2024 0.01676 -0.00035 -2.05% 0.01711 0.01736 0.01609 90,129.00
Jun 19 2024 0.01711 0.00055 3.32% 0.01656 0.01815 0.01656 84,226.00
Jun 18 2024 0.01656 -0.00142 -7.90% 0.01798 0.01833 0.0164 158,619.00
Jun 17 2024 0.01798 -0.00147 -7.56% 0.01945 0.01981 0.01797 110,558.00
Jun 16 2024 0.01945 0.0012 6.58% 0.01825 0.01946 0.01816 443,856.00
Jun 15 2024 0.01825 -0.00013 -0.71% 0.01838 0.01874 0.01815 11,967.00
Jun 14 2024 0.01838 -0.00068 -3.57% 0.01906 0.01928 0.01829 24,716.00
Jun 13 2024 0.01906 -0.00091 -4.56% 0.01997 0.01997 0.01857 15,611.00
Jun 12 2024 0.01997 0.0002 1.01% 0.01977 0.01997 0.01839 109,774.00
Jun 11 2024 0.01977 0.0005 2.59% 0.01904 0.02025 0.01866 98,266.00
Jun 10 2024 0.01927 0.00064 3.44% 0.01842 0.02019 0.01798 563,448.00
Jun 09 2024 0.01863 0.00064 3.56% 0.01799 0.01864 0.01798 436,959.00
Jun 08 2024 0.01799 -0.00011 -0.61% 0.0181 0.0181 0.01728 27,589.00
Jun 07 2024 0.0181 -0.00239 -11.66% 0.02049 0.02049 0.01772 412,690.00
Jun 06 2024 0.02049 -0.00023 -1.11% 0.02072 0.02072 0.01949 45,159.00
Jun 05 2024 0.02072 0.00093 4.70% 0.02921 0.03033 0.0176 981,773.00
Jun 04 2024 0.01979 -0.00022 -1.10% 0.02001 0.02083 0.01979 24,466.00
Jun 03 2024 0.02001 0.0005 2.56% 0.01951 0.02031 0.01951 90,137.00
Jun 02 2024 0.01951 -0.00005 -0.26% 0.01956 0.02034 0.01946 45,097.00
Jun 01 2024 0.01956 -0.00097 -4.72% 0.02053 0.02076 0.019 53,553.00
May 31 2024 0.02053 -0.00043 -2.05% 0.02096 0.02132 0.02015 109,149.00
May 30 2024 0.02096 -0.00119 -5.37% 0.02215 0.02215 0.02077 139,120.00
May 29 2024 0.02215 -0.00038 -1.69% 0.02253 0.02371 0.02215 53,725.00
May 28 2024 0.02253 -0.00167 -6.90% 0.0242 0.0242 0.0216 418,834.00
May 27 2024 0.0242 -0.00025 -1.02% 0.02445 0.02445 0.02389 320,755.00
May 26 2024 0.02445 0.00056 2.34% 0.02389 0.02447 0.02389 238,639.00
May 25 2024 0.02389 -0.00029 -1.20% 0.02418 0.02484 0.02306 117,235.00
May 24 2024 0.02418 -0.0003 -1.23% 0.02448 0.02484 0.02382 35,727.00
May 23 2024 0.02448 0.00028 1.16% 0.02411 0.02478 0.0234 32,600.00
May 22 2024 0.0242 -0.00015 -0.62% 0.02454 0.02532 0.023 140,555.00
May 21 2024 0.02435 0.00012 0.50% 0.02441 0.0248 0.02338 85,090.00
May 20 2024 0.02423 0.00064 2.71% 0.0236 0.02459 0.02173 711,654.00
May 19 2024 0.02359 -0.00006 -0.25% 0.02365 0.02385 0.02301 158,847.00
May 18 2024 0.02365 0.00024 1.03% 0.02337 0.02403 0.02321 112,476.00
May 17 2024 0.02341 0.00003 0.13% 0.02338 0.02435 0.02253 240,247.00
May 16 2024 0.02338 -0.00045 -1.89% 0.02398 0.02515 0.02305 81,411.00
May 15 2024 0.02383 0.00112 4.93% 0.02271 0.02426 0.02271 151,549.00
May 14 2024 0.02271 -0.00126 -5.26% 0.02397 0.02432 0.02271 62,758.00
May 13 2024 0.02397 -0.00044 -1.80% 0.02921 0.03033 0.02358 203,577.00
May 12 2024 0.02441 -0.00033 -1.33% 0.02474 0.02559 0.02383 67,572.00
May 11 2024 0.02474 -0.00027 -1.08% 0.02501 0.02572 0.02429 83,371.00
May 10 2024 0.02501 0.00009 0.36% 0.02492 0.02716 0.02405 526,817.00
May 09 2024 0.02492 -0.00068 -2.66% 0.0256 0.02572 0.02423 168,929.00
May 08 2024 0.0256 -0.00091 -3.43% 0.02651 0.0279 0.02555 128,006.00
May 07 2024 0.02651 -0.00017 -0.64% 0.02668 0.02715 0.02617 34,218.00
May 06 2024 0.02668 -0.00121 -4.34% 0.02789 0.02899 0.02661 177,567.00
May 05 2024 0.02789 -0.00205 -6.85% 0.03017 0.03017 0.02789 173,024.00
May 04 2024 0.02994 0.00092 3.17% 0.02985 0.03003 0.02798 43,726.00
May 03 2024 0.02902 -0.00016 -0.55% 0.02918 0.030 0.02796 73,355.00
May 02 2024 0.02918 -0.00031 -1.05% 0.02949 0.03001 0.02791 71,598.00
May 01 2024 0.02949 0.00145 5.17% 0.02804 0.02971 0.02788 173,071.00
Apr 30 2024 0.02804 -0.00291 -9.40% 0.03095 0.03174 0.02801 172,308.00
Apr 29 2024 0.03095 -0.00026 -0.83% 0.02921 0.03102 0.02772 252,128.00
Apr 28 2024 0.03121 -0.00009 -0.29% 0.0313 0.03244 0.03097 100,823.00
Apr 27 2024 0.0313 -0.00006 -0.19% 0.03136 0.03176 0.03097 52,916.00
Apr 26 2024 0.03136 -0.00114 -3.51% 0.0325 0.0325 0.0313 51,659.00
Apr 25 2024 0.0325 -0.00026 -0.79% 0.03276 0.03297 0.03157 69,657.00
Apr 24 2024 0.03276 0.00066 2.06% 0.0321 0.03311 0.03205 49,808.00
Apr 23 2024 0.0321 -0.00047 -1.44% 0.03257 0.03326 0.0321 20,134.00
Apr 22 2024 0.03257 -0.00103 -3.07% 0.02921 0.03348 0.02772 148,313.00
Apr 21 2024 0.0336 0.00108 3.32% 0.03252 0.0336 0.03187 120,288.00
Apr 20 2024 0.03252 -0.00003 -0.09% 0.03255 0.03295 0.03194 184,322.00
Apr 19 2024 0.03255 -0.00114 -3.38% 0.0332 0.03378 0.03177 108,446.00
Apr 18 2024 0.03369 0.00039 1.17% 0.0334 0.03373 0.03254 397,732.00
Apr 17 2024 0.0333 0.00016 0.48% 0.03255 0.03405 0.03255 456,516.00
Apr 16 2024 0.03314 0.0034 11.43% 0.02974 0.03925 0.02973 781,940.00
Apr 15 2024 0.02974 -0.00098 -3.19% 0.03132 0.03656 0.0262 797,385.00
Apr 14 2024 0.03072 0.00207 7.23% 0.02865 0.03377 0.0271 501,378.00
Apr 13 2024 0.02865 -0.0039 -11.98% 0.03276 0.03411 0.0267 264,241.00
Apr 12 2024 0.03255 -0.00232 -6.65% 0.03487 0.03549 0.03152 261,514.00
Apr 11 2024 0.03487 -0.00118 -3.27% 0.03605 0.03624 0.03365 99,482.00
Apr 10 2024 0.03605 0.0023 6.81% 0.03375 0.03867 0.03366 526,115.00
Apr 09 2024 0.03375 -0.00007 -0.21% 0.03434 0.03437 0.03283 169,001.00
Apr 08 2024 0.03382 0.00194 6.09% 0.03228 0.03517 0.03094 380,604.00
Apr 07 2024 0.03188 -0.00019 -0.59% 0.03207 0.0357 0.03156 602,611.00
Apr 06 2024 0.03207 0.00003 0.09% 0.03204 0.03293 0.03094 47,300.00
Apr 05 2024 0.03204 -0.00046 -1.42% 0.03251 0.03333 0.03131 96,617.00
Apr 04 2024 0.0325 -0.00015 -0.46% 0.03265 0.0336 0.03139 115,069.00

Your Recent History

COIN
RBCUSD
Rubic
BIT
TIP10D
Ubs Lux Fund Solutions -...
BIT
NSCIT45167F6
Asian Development Bank
LSE
XDGU
X$corpbond
Delayed Upgrade Clock
ADVFN Logo
InvestorsHub

Canada
Company
Business
Popular
Get The App
App Store
Google Play

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

© 2024 ADVFN PLC - All Rights Reserved