RPCCUSD Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 26 2024 | 0.014611 | 0.000296 | 2.07% | 0.014325 | 0.014821 | 0.014257 | 0.00 |
May 25 2024 | 0.014315 | 0.000069 | 0.48% | 0.014219 | 0.014418 | 0.01418 | 0.00 |
May 24 2024 | 0.014246 | -0.000111 | -0.77% | 0.014403 | 0.01461 | 0.013892 | 0.00 |
May 23 2024 | 0.014357 | 0.000062 | 0.43% | 0.014277 | 0.015057 | 0.013637 | 0.00 |
May 22 2024 | 0.014295 | -0.000192 | -1.33% | 0.014476 | 0.014565 | 0.013962 | 0.00 |
May 21 2024 | 0.014487 | 0.000503 | 3.60% | 0.014013 | 0.01465 | 0.013874 | 0.00 |
May 20 2024 | 0.013983 | 0.002262 | 19.30% | 0.011024 | 0.01654 | 0.01094 | 611,343.00 |
May 19 2024 | 0.011721 | -0.000213 | -1.78% | 0.011929 | 0.011982 | 0.011683 | 0.00 |
May 18 2024 | 0.011935 | 0.000135 | 1.14% | 0.011807 | 0.012022 | 0.011792 | 0.00 |
May 17 2024 | 0.0118 | 0.000557 | 4.95% | 0.011239 | 0.011909 | 0.011206 | 0.00 |
May 16 2024 | 0.011243 | -0.00036 | -3.10% | 0.0116 | 0.011615 | 0.011176 | 0.00 |
May 15 2024 | 0.011603 | 0.000592 | 5.38% | 0.011024 | 0.011617 | 0.01094 | 0.00 |
May 14 2024 | 0.011011 | -0.000252 | -2.24% | 0.011257 | 0.011303 | 0.010928 | 0.00 |
May 13 2024 | 0.011264 | 0.000072 | 0.64% | 0.011128 | 0.015729 | 0.011092 | 611,343.00 |
May 12 2024 | 0.011191 | 0.000077 | 0.69% | 0.011128 | 0.011269 | 0.011092 | 0.00 |
May 11 2024 | 0.011114 | -0.00000400 | -0.04% | 0.011131 | 0.011235 | 0.011037 | 0.00 |
May 10 2024 | 0.011118 | -0.000475 | -4.10% | 0.011574 | 0.01166 | 0.011003 | 0.00 |
May 09 2024 | 0.011593 | 0.000237 | 2.09% | 0.011365 | 0.011678 | 0.011279 | 0.00 |
May 08 2024 | 0.011356 | -0.000173 | -1.50% | 0.011507 | 0.011603 | 0.011229 | 0.00 |
May 07 2024 | 0.011529 | -0.000193 | -1.65% | 0.011721 | 0.011954 | 0.011491 | 0.00 |
May 06 2024 | 0.011722 | -0.000256 | -2.14% | 0.011419 | 0.017193 | 0.01131 | 611,343.00 |
May 05 2024 | 0.011978 | 0.000072 | 0.60% | 0.011903 | 0.012109 | 0.011748 | 0.00 |
May 04 2024 | 0.011906 | 0.000044 | 0.37% | 0.011848 | 0.012095 | 0.011829 | 0.00 |
May 03 2024 | 0.011862 | 0.000443 | 3.88% | 0.011419 | 0.011939 | 0.01131 | 0.00 |
May 02 2024 | 0.01142 | 0.000038 | 0.33% | 0.011369 | 0.011508 | 0.011062 | 0.00 |
May 01 2024 | 0.011382 | -0.000161 | -1.39% | 0.011503 | 0.011535 | 0.01075 | 0.00 |
Apr 30 2024 | 0.011543 | -0.00074 | -6.02% | 0.012257 | 0.012411 | 0.011146 | 0.00 |
Apr 29 2024 | 0.012283 | -0.000191 | -1.53% | 0.01167 | 0.017135 | 0.011541 | 611,343.00 |
Apr 28 2024 | 0.012474 | 0.000046 | 0.37% | 0.012429 | 0.012786 | 0.012409 | 0.00 |
Apr 27 2024 | 0.012428 | 0.000478 | 4.00% | 0.011963 | 0.012529 | 0.011767 | 0.00 |
Apr 26 2024 | 0.011951 | -0.00011 | -0.91% | 0.012053 | 0.012094 | 0.011856 | 0.00 |
Apr 25 2024 | 0.012061 | 0.000085 | 0.71% | 0.011993 | 0.012183 | 0.011737 | 0.00 |
Apr 24 2024 | 0.011975 | -0.000322 | -2.62% | 0.01231 | 0.012575 | 0.011858 | 0.00 |
Apr 23 2024 | 0.012297 | 0.000069 | 0.56% | 0.012223 | 0.012464 | 0.012052 | 0.00 |
Apr 22 2024 | 0.012228 | 0.000204 | 1.69% | 0.01167 | 0.017345 | 0.011541 | 611,343.00 |
Apr 21 2024 | 0.012025 | -0.000015 | -0.12% | 0.012032 | 0.01221 | 0.011917 | 0.00 |
Apr 20 2024 | 0.012039 | 0.000318 | 2.71% | 0.01167 | 0.012115 | 0.011541 | 0.00 |
Apr 19 2024 | 0.011721 | 0.00000500 | 0.04% | 0.011695 | 0.011931 | 0.010968 | 0.00 |
Apr 18 2024 | 0.011716 | 0.000322 | 2.83% | 0.01142 | 0.011821 | 0.011297 | 0.00 |
Apr 17 2024 | 0.011393 | -0.000392 | -3.33% | 0.011777 | 0.011917 | 0.011179 | 0.00 |
Apr 16 2024 | 0.011786 | -0.000063 | -0.53% | 0.01183 | 0.011935 | 0.01146 | 0.00 |
Apr 15 2024 | 0.011848 | -0.000228 | -1.89% | 0.012025 | 0.016723 | 0.011603 | 611,343.00 |
Apr 14 2024 | 0.012076 | 0.000508 | 4.39% | 0.011491 | 0.012115 | 0.011134 | 0.00 |
Apr 13 2024 | 0.011568 | -0.000821 | -6.63% | 0.012333 | 0.012603 | 0.011036 | 0.00 |
Apr 12 2024 | 0.01239 | -0.001008 | -7.52% | 0.013384 | 0.013571 | 0.011962 | 0.00 |
Apr 11 2024 | 0.013398 | -0.000125 | -0.92% | 0.013507 | 0.013813 | 0.013282 | 0.00 |
Apr 10 2024 | 0.013523 | 0.000118 | 0.88% | 0.013391 | 0.013588 | 0.013055 | 0.00 |
Apr 09 2024 | 0.013405 | -0.000707 | -5.01% | 0.014127 | 0.014227 | 0.013228 | 0.00 |
Apr 08 2024 | 0.014112 | 0.000913 | 6.92% | 0.012723 | 0.018394 | 0.012306 | 611,343.00 |
Apr 07 2024 | 0.013199 | 0.000354 | 2.76% | 0.012815 | 0.013209 | 0.012784 | 0.00 |
Apr 06 2024 | 0.012845 | 0.000142 | 1.12% | 0.012659 | 0.012965 | 0.012656 | 0.00 |
Apr 05 2024 | 0.012703 | -0.00000900 | -0.07% | 0.012723 | 0.012783 | 0.012306 | 0.00 |
Apr 04 2024 | 0.012712 | 0.000036 | 0.28% | 0.012626 | 0.013154 | 0.012436 | 0.00 |
Apr 03 2024 | 0.012675 | 0.000155 | 1.23% | 0.012555 | 0.012863 | 0.012259 | 0.00 |
Apr 02 2024 | 0.012521 | -0.000906 | -6.75% | 0.013394 | 0.013394 | 0.012298 | 0.00 |
Apr 01 2024 | 0.013426 | -0.000488 | -3.51% | 0.013923 | 0.018844 | 0.01307 | 611,343.00 |
Mar 31 2024 | 0.013914 | 0.000514 | 3.83% | 0.013401 | 0.013956 | 0.013401 | 0.00 |
Mar 30 2024 | 0.0134 | -0.00003 | -0.22% | 0.013413 | 0.013622 | 0.013332 | 0.00 |
Mar 29 2024 | 0.01343 | -0.000185 | -1.36% | 0.013608 | 0.013682 | 0.01327 | 0.00 |
Mar 28 2024 | 0.013615 | 0.000268 | 2.01% | 0.013371 | 0.013795 | 0.013246 | 0.00 |
Mar 27 2024 | 0.013347 | -0.000353 | -2.58% | 0.013704 | 0.014001 | 0.013229 | 0.00 |
Mar 26 2024 | 0.0137 | 0.000021 | 0.15% | 0.013685 | 0.01404 | 0.013557 | 0.00 |
Mar 25 2024 | 0.013679 | 0.000478 | 3.62% | 0.013354 | 0.013939 | 0.012468 | 611,343.00 |
Mar 24 2024 | 0.013202 | 0.000388 | 3.03% | 0.012783 | 0.013259 | 0.012616 | 0.00 |
Mar 23 2024 | 0.012814 | 0.000142 | 1.12% | 0.012717 | 0.013071 | 0.0125 | 0.00 |
Mar 22 2024 | 0.012672 | -0.000669 | -5.01% | 0.013354 | 0.013524 | 0.01244 | 0.00 |
Mar 21 2024 | 0.013341 | -0.000095 | -0.71% | 0.013397 | 0.013692 | 0.013032 | 0.00 |
Mar 20 2024 | 0.013436 | 0.001315 | 10.84% | 0.012069 | 0.013496 | 0.011708 | 0.00 |
Mar 19 2024 | 0.012122 | -0.001342 | -9.97% | 0.013441 | 0.013507 | 0.012052 | 0.00 |
Mar 18 2024 | 0.013464 | -0.000417 | -3.00% | 0.015289 | 0.019463 | 0.013242 | 611,343.00 |
Mar 17 2024 | 0.013881 | 0.000435 | 3.24% | 0.013558 | 0.014042 | 0.013077 | 0.00 |
Mar 16 2024 | 0.013446 | -0.000845 | -5.91% | 0.014313 | 0.014431 | 0.013302 | 0.00 |
Mar 15 2024 | 0.014292 | -0.000547 | -3.69% | 0.015289 | 0.015321 | 0.013713 | 611,343.00 |
Mar 14 2024 | 0.014839 | -0.000467 | -3.05% | 0.015289 | 0.015321 | 0.014221 | 0.00 |
Mar 13 2024 | 0.015305 | 0.000127 | 0.83% | 0.015192 | 0.015582 | 0.015058 | 0.00 |
Mar 12 2024 | 0.015179 | -0.000368 | -2.37% | 0.015561 | 0.015633 | 0.014719 | 0.00 |
Mar 11 2024 | 0.015547 | 0.000705 | 4.75% | 0.014606 | 0.021078 | 0.01445 | 611,343.00 |
Mar 10 2024 | 0.014842 | -0.000123 | -0.82% | 0.01494 | 0.015158 | 0.014535 | 0.00 |
Mar 09 2024 | 0.014965 | 0.000094 | 0.63% | 0.014868 | 0.015091 | 0.014829 | 0.00 |
Mar 08 2024 | 0.014871 | 0.000112 | 0.76% | 0.014802 | 0.015279 | 0.014632 | 0.00 |
Mar 07 2024 | 0.014759 | 0.000194 | 1.33% | 0.014606 | 0.015048 | 0.014295 | 0.00 |
Mar 06 2024 | 0.014565 | 0.001013 | 7.48% | 0.013599 | 0.014898 | 0.013393 | 0.00 |
Mar 05 2024 | 0.013552 | -0.000321 | -2.31% | 0.013881 | 0.014597 | 0.012393 | 0.00 |
Mar 04 2024 | 0.013873 | 0.000567 | 4.26% | 0.01297 | 0.013913 | 0.012936 | 611,343.00 |
Mar 03 2024 | 0.013306 | 0.000233 | 1.79% | 0.013067 | 0.01334 | 0.012884 | 0.00 |
Mar 02 2024 | 0.013073 | -0.000042 | -0.32% | 0.013111 | 0.013217 | 0.012993 | 0.00 |
Mar 01 2024 | 0.013114 | 0.000296 | 2.31% | 0.01277 | 0.013178 | 0.01277 | 0.00 |
Feb 29 2024 | 0.012818 | -0.000052 | -0.40% | 0.01297 | 0.013449 | 0.012641 | 0.00 |
Feb 28 2024 | 0.01287 | 0.000488 | 3.94% | 0.012395 | 0.013317 | 0.012349 | 0.00 |
Feb 27 2024 | 0.012382 | 0.000248 | 2.04% | 0.012142 | 0.012562 | 0.012103 | 0.00 |