Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
RFRUST Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 04 2024 | 0.000073 | 0.00 | 0.00% | 0.000073 | 0.000073 | 0.00007 | 104,752,523.00 |
| Jun 03 2024 | 0.000073 | 0.00000200 | 2.82% | 0.000071 | 0.000073 | 0.000071 | 191,230,909.00 |
| Jun 02 2024 | 0.000071 | -0.00000900 | -11.25% | 0.00008 | 0.000081 | 0.00007 | 184,832,484.00 |
| Jun 01 2024 | 0.00008 | -0.00000100 | -1.23% | 0.000081 | 0.000081 | 0.000079 | 174,805,528.00 |
| May 31 2024 | 0.000081 | 0.00 | 0.00% | 0.000081 | 0.000081 | 0.00008 | 164,240,097.00 |
| May 30 2024 | 0.000081 | 0.00 | 0.00% | 0.000081 | 0.000081 | 0.00008 | 169,882,245.00 |
| May 29 2024 | 0.000081 | 0.00 | 0.00% | 0.000081 | 0.000083 | 0.000081 | 165,294,951.00 |
| May 28 2024 | 0.000081 | -0.00000100 | -1.22% | 0.000082 | 0.000083 | 0.00008 | 163,093,117.00 |
| May 27 2024 | 0.000082 | -0.00000200 | -2.38% | 0.000084 | 0.000086 | 0.000081 | 309,630,637.00 |
| May 26 2024 | 0.000084 | 0.00000300 | 3.70% | 0.000081 | 0.00009 | 0.000081 | 157,808,296.00 |
| May 25 2024 | 0.000081 | -0.00000100 | -1.22% | 0.000082 | 0.000082 | 0.00008 | 168,406,575.00 |
| May 24 2024 | 0.000082 | -0.00000200 | -2.38% | 0.000084 | 0.000085 | 0.00008 | 172,071,923.00 |
| May 23 2024 | 0.000084 | -0.00000100 | -1.18% | 0.000085 | 0.000085 | 0.000082 | 160,772,775.00 |
| May 22 2024 | 0.000085 | 0.00 | 0.00% | 0.000085 | 0.000087 | 0.000083 | 159,348,454.00 |
| May 21 2024 | 0.000085 | 0.00 | 0.00% | 0.000085 | 0.000089 | 0.000082 | 154,589,186.00 |
| May 20 2024 | 0.000085 | -0.00000200 | -2.30% | 0.000086 | 0.000089 | 0.000084 | 321,244,050.00 |
| May 19 2024 | 0.000087 | 0.00000200 | 2.35% | 0.000085 | 0.000087 | 0.000084 | 161,380,666.00 |
| May 18 2024 | 0.000085 | 0.00000100 | 1.19% | 0.000084 | 0.00009 | 0.000082 | 159,275,678.00 |
| May 17 2024 | 0.000084 | -0.00000100 | -1.18% | 0.000085 | 0.000093 | 0.000082 | 119,348,376.00 |
| May 16 2024 | 0.000085 | -0.00000100 | -1.16% | 0.000086 | 0.000086 | 0.000083 | 100,725,803.00 |
| May 15 2024 | 0.000086 | -0.00000600 | -6.52% | 0.000092 | 0.000092 | 0.000083 | 154,091,778.00 |
| May 14 2024 | 0.000092 | 0.00000600 | 6.98% | 0.000086 | 0.000095 | 0.000084 | 156,652,397.00 |
| May 13 2024 | 0.000086 | 0.00000100 | 1.18% | 0.000082 | 0.000115 | 0.000081 | 300,514,907.00 |
| May 12 2024 | 0.000085 | 0.00 | 0.00% | 0.000085 | 0.000087 | 0.000084 | 160,301,758.00 |
| May 11 2024 | 0.000085 | -0.00000100 | -1.16% | 0.000086 | 0.000087 | 0.000082 | 162,542,465.00 |
| May 10 2024 | 0.000086 | -0.00000400 | -4.44% | 0.00009 | 0.000093 | 0.000085 | 152,399,516.00 |
| May 09 2024 | 0.00009 | 0.00000200 | 2.27% | 0.000088 | 0.000096 | 0.000087 | 155,587,926.00 |
| May 08 2024 | 0.000088 | 0.00001 | 12.82% | 0.000078 | 0.000108 | 0.000078 | 194,143,287.00 |
| May 07 2024 | 0.000078 | -0.00000600 | -7.14% | 0.000084 | 0.000085 | 0.000078 | 170,930,848.00 |
| May 06 2024 | 0.000084 | -0.00000200 | -2.33% | 0.000086 | 0.000087 | 0.000083 | 290,743,192.00 |
| May 05 2024 | 0.000086 | 0.00000900 | 11.69% | 0.000077 | 0.000087 | 0.000076 | 178,345,268.00 |
| May 04 2024 | 0.000077 | 0.00000100 | 1.32% | 0.000076 | 0.000078 | 0.000075 | 146,534,410.00 |
| May 03 2024 | 0.000076 | 0.00000500 | 7.04% | 0.000071 | 0.000081 | 0.00007 | 188,577,117.00 |
| May 02 2024 | 0.000071 | 0.00000400 | 5.97% | 0.000067 | 0.000076 | 0.000064 | 146,897,595.00 |
| May 01 2024 | 0.000067 | 0.00000200 | 3.08% | 0.000065 | 0.000067 | 0.00006 | 175,251,713.00 |
| Apr 30 2024 | 0.000065 | -0.000025 | -27.78% | 0.00009 | 0.00009 | 0.000052 | 215,978,829.00 |
| Apr 29 2024 | 0.00009 | -0.00000100 | -1.10% | 0.000082 | 0.000115 | 0.000081 | 359,816,627.00 |
| Apr 28 2024 | 0.000091 | -0.00000100 | -1.09% | 0.000092 | 0.000092 | 0.000091 | 139,684,765.00 |
| Apr 27 2024 | 0.000092 | 0.00000300 | 3.37% | 0.000089 | 0.000092 | 0.000084 | 153,410,522.00 |
| Apr 26 2024 | 0.000089 | -0.00000300 | -3.26% | 0.000092 | 0.000092 | 0.000086 | 137,696,422.00 |
| Apr 25 2024 | 0.000092 | -0.00000100 | -1.08% | 0.000093 | 0.000093 | 0.00009 | 67,961,449.00 |
| Apr 24 2024 | 0.000093 | -0.00000800 | -7.92% | 0.000101 | 0.000102 | 0.00009 | 75,171,238.00 |
| Apr 23 2024 | 0.000101 | -0.00000500 | -4.72% | 0.000106 | 0.000108 | 0.0001 | 136,429,771.00 |
| Apr 22 2024 | 0.000106 | 0.00000700 | 7.07% | 0.000082 | 0.000115 | 0.000081 | 295,594,093.00 |
| Apr 21 2024 | 0.000099 | 0.00000100 | 1.02% | 0.000098 | 0.000116 | 0.000098 | 132,544,793.00 |
| Apr 20 2024 | 0.000098 | 0.00000800 | 8.89% | 0.00009 | 0.000119 | 0.00009 | 158,033,965.00 |
| Apr 19 2024 | 0.00009 | -0.00000100 | -1.10% | 0.000091 | 0.000092 | 0.000087 | 149,554,139.00 |
| Apr 18 2024 | 0.000091 | 0.00000100 | 1.11% | 0.00009 | 0.000091 | 0.000087 | 155,150,488.00 |
| Apr 17 2024 | 0.00009 | -0.00000300 | -3.23% | 0.000093 | 0.000096 | 0.00009 | 148,060,340.00 |
| Apr 16 2024 | 0.000093 | -0.00000100 | -1.06% | 0.000094 | 0.000102 | 0.000093 | 143,027,113.00 |
| Apr 15 2024 | 0.000094 | -0.000018 | -16.07% | 0.00011 | 0.00011 | 0.000093 | 307,970,575.00 |
| Apr 14 2024 | 0.000112 | 0.000028 | 33.33% | 0.000084 | 0.000112 | 0.000084 | 142,561,603.00 |
| Apr 13 2024 | 0.000084 | -0.00000600 | -6.67% | 0.00009 | 0.000099 | 0.000084 | 180,831,086.00 |
| Apr 12 2024 | 0.00009 | -0.000019 | -17.43% | 0.000111 | 0.000114 | 0.000088 | 144,730,251.00 |
| Apr 11 2024 | 0.000109 | 0.00000200 | 1.87% | 0.000106 | 0.000115 | 0.000106 | 130,456,091.00 |
| Apr 10 2024 | 0.000107 | 0.00000600 | 5.94% | 0.000101 | 0.000112 | 0.000099 | 125,538,779.00 |
| Apr 09 2024 | 0.000101 | -0.00000400 | -3.81% | 0.000105 | 0.000112 | 0.000094 | 138,369,852.00 |
| Apr 08 2024 | 0.000105 | 0.00000600 | 6.06% | 0.000099 | 0.00013 | 0.000099 | 310,764,213.00 |
| Apr 07 2024 | 0.000099 | 0.00000400 | 4.21% | 0.000095 | 0.000142 | 0.000087 | 220,697,008.00 |
| Apr 06 2024 | 0.000095 | 0.000014 | 17.28% | 0.000081 | 0.000118 | 0.00008 | 186,508,035.00 |
| Apr 05 2024 | 0.000081 | -0.00000500 | -5.81% | 0.000086 | 0.000093 | 0.00008 | 193,323,160.00 |
| Apr 04 2024 | 0.000086 | 0.00000400 | 4.88% | 0.000082 | 0.000115 | 0.000081 | 197,381,290.00 |
| Apr 03 2024 | 0.000082 | -0.00000100 | -1.20% | 0.000083 | 0.000085 | 0.00008 | 164,319,927.00 |
| Apr 02 2024 | 0.000083 | 0.00000200 | 2.47% | 0.000081 | 0.000085 | 0.00008 | 199,385,755.00 |
| Apr 01 2024 | 0.000081 | -0.00000200 | -2.41% | 0.000082 | 0.000085 | 0.00008 | 145,596,016.00 |
| Mar 31 2024 | 0.000083 | -0.00000200 | -2.35% | 0.000085 | 0.000085 | 0.00008 | 165,807,628.00 |
| Mar 30 2024 | 0.000085 | -0.00000300 | -3.41% | 0.000088 | 0.000096 | 0.00008 | 158,694,576.00 |
| Mar 29 2024 | 0.000088 | 0.00000600 | 7.32% | 0.000082 | 0.00009 | 0.00008 | 208,076,031.00 |
| Mar 28 2024 | 0.000082 | 0.00000100 | 1.23% | 0.00008 | 0.000086 | 0.000078 | 292,360,431.00 |
| Mar 27 2024 | 0.000081 | -0.00000200 | -2.41% | 0.000083 | 0.000085 | 0.000078 | 262,940,015.00 |
| Mar 26 2024 | 0.000083 | -0.000011 | -11.70% | 0.000093 | 0.0001 | 0.00008 | 249,819,073.00 |
| Mar 25 2024 | 0.000094 | 0.00 | 0.00% | 0.000095 | 0.000096 | 0.000086 | 172,535,243.00 |
| Mar 24 2024 | 0.000094 | -0.00000200 | -2.08% | 0.000096 | 0.000099 | 0.000087 | 154,500,555.00 |
| Mar 23 2024 | 0.000096 | 0.00000100 | 1.05% | 0.000092 | 0.000099 | 0.000088 | 164,135,993.00 |
| Mar 22 2024 | 0.000095 | -0.00000400 | -4.04% | 0.000101 | 0.000103 | 0.000086 | 123,078,655.00 |
| Mar 21 2024 | 0.000099 | -0.00000400 | -3.88% | 0.000102 | 0.000106 | 0.000094 | 185,456,624.00 |
| Mar 20 2024 | 0.000103 | 0.000021 | 25.61% | 0.000083 | 0.000106 | 0.000082 | 137,180,307.00 |
| Mar 19 2024 | 0.000082 | -0.00000300 | -3.53% | 0.000084 | 0.000091 | 0.000075 | 150,520,659.00 |
| Mar 18 2024 | 0.000085 | -0.000022 | -20.56% | 0.00011 | 0.00011 | 0.000082 | 177,832,322.00 |
| Mar 17 2024 | 0.000107 | 0.00000300 | 2.88% | 0.000102 | 0.00011 | 0.000093 | 180,584,092.00 |
| Mar 16 2024 | 0.000104 | -0.000016 | -13.33% | 0.000119 | 0.000124 | 0.000099 | 158,424,813.00 |
| Mar 15 2024 | 0.00012 | 0.000011 | 10.09% | 0.000113 | 0.000131 | 0.000106 | 204,348,740.00 |
| Mar 14 2024 | 0.000109 | -0.00000700 | -6.03% | 0.000117 | 0.000132 | 0.0001 | 194,546,199.00 |
| Mar 13 2024 | 0.000116 | -0.00000300 | -2.52% | 0.000122 | 0.000145 | 0.000108 | 289,854,156.00 |
| Mar 12 2024 | 0.000119 | 0.000024 | 25.26% | 0.000096 | 0.000123 | 0.000094 | 208,785,507.00 |
| Mar 11 2024 | 0.000095 | -0.000019 | -16.67% | 0.000114 | 0.000115 | 0.000087 | 232,716,356.00 |
| Mar 10 2024 | 0.000114 | 0.000013 | 12.87% | 0.000114 | 0.00014 | 0.000087 | 260,547,539.00 |
| Mar 09 2024 | 0.000101 | 0.000023 | 29.49% | 0.000078 | 0.000129 | 0.000076 | 336,651,050.00 |
| Mar 08 2024 | 0.000078 | -0.00000300 | -3.70% | 0.000081 | 0.000082 | 0.000075 | 316,338,732.00 |
| Mar 07 2024 | 0.000081 | 0.00000100 | 1.25% | 0.00008 | 0.000082 | 0.000076 | 259,991,742.00 |
