Ruff Historical Data - RUFFEUR | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Cryptocurrencies
COIN
Ruff (Cryptocurrency:RUFFEUR)
Ruff (Cryptocurrency:RUFFEUR) Historical

Name	Symbol	Market	Market Cap ($)	Algorithm
Ruff	RUFFEUR	Crypto	557,039	Not Mineable

	Price Change	Price Change %	Current Price	Bid Price	Offer
	0.00000820	1.51%	0.000552	0.000552	0.002758

Open Price	High Price	Low Price	Prev. Close	52 Week Range
0.000545	0.000556	0.000532	0.000543	0.000228 - 0.000674

Exchange	Last Trade	Size	Trade Price	Currency
GATE	17:49:17	33,572.13	0.000552	EUR

Price x Volume	Volume	Base Symbol	Related Pairs
0.00000000	2,909,260.38	RUFF	RUFFUSD	RUFFGBP	RUFFBTC

RUFFEUR Historical Summary

Period †	Open	High	Low	Avg. Daily Vol	Change	%
1 Week	0.000601	0.000665	0.000236	7,855,041.87	-0.000049	-8.21%
1 Month	0.000609	0.000671	0.000236	8,919,168.62	-0.000057	-9.39%
3 Months	0.000411	0.000674	0.000236	19,603,966.41	0.00014	34.13%
6 Months	0.000336	0.000674	0.000236	25,355,423.51	0.000216	64.32%
1 Year	0.000256	0.000674	0.000228	19,684,117.66	0.000295	115.30%
3 Years	0.010557	0.016363	0.000156	9,472,577.79	-0.010005	-94.77%
5 Years	0.009559	0.035201	0.000156	11,130,879.02	-0.009007	-94.23%

RUFFEUR 1 Month Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 01 2024	0.000545	-0.000026	-4.55%	0.000568	0.00057	0.000531	1,244,515.00
Apr 30 2024	0.000571	-0.000025	-4.20%	0.000595	0.000603	0.000555	662,241.00
Apr 29 2024	0.000595	0.00000700	1.19%	0.000655	0.000665	0.000236	15,060,602.00
Apr 28 2024	0.000589	-0.00000500	-0.84%	0.000594	0.000601	0.000587	15,768,895.00
Apr 27 2024	0.000593	-0.00000300	-0.50%	0.000596	0.000597	0.000585	2,676,045.00
Apr 26 2024	0.000597	-0.00000500	-0.83%	0.000602	0.000605	0.000593	18,555,830.00
Apr 25 2024	0.000601	0.00000013	0.02%	0.000601	0.000608	0.000588	1,017,162.00
Apr 24 2024	0.000601	-0.000019	-3.06%	0.000622	0.000627	0.000595	29,122,533.00
Apr 23 2024	0.00062	-0.00000700	-1.12%	0.000627	0.00063	0.000617	33,007,410.00
Apr 22 2024	0.000628	0.000017	2.78%	0.000655	0.000665	0.000236	38,001,685.00
Apr 21 2024	0.000611	0.00000068	0.11%	0.000609	0.000618	0.000604	24,602,665.00
Apr 20 2024	0.00061	0.00000900	1.50%	0.000598	0.000615	0.000593	9,518,670.00
Apr 19 2024	0.000602	0.00000500	0.84%	0.000595	0.000615	0.000565	21,170,052.00
Apr 18 2024	0.000597	0.000021	3.65%	0.000576	0.000601	0.00057	150,382.00
Apr 17 2024	0.000576	-0.000025	-4.17%	0.000601	0.000607	0.000562	270,818.00
Apr 16 2024	0.0006	0.00000300	0.50%	0.000598	0.000605	0.000581	464,414.00
Apr 15 2024	0.000597	-0.00002	-3.24%	0.000655	0.000665	0.00059	17,902,237.00
Apr 14 2024	0.000617	0.00000070	0.11%	0.000608	0.00063	0.00059	579,240.00
Apr 13 2024	0.000617	-0.000016	-2.53%	0.000634	0.000643	0.000586	646,146.00
Apr 12 2024	0.000633	-0.00002	-3.06%	0.000654	0.000665	0.000619	610,282.00
Apr 11 2024	0.000653	-0.00000300	-0.46%	0.000655	0.000663	0.000649	575,412.00
Apr 10 2024	0.000657	0.000019	2.98%	0.000637	0.000662	0.000625	440,087.00
Apr 09 2024	0.000638	-0.000021	-3.19%	0.000659	0.00066	0.00063	1,364,232.00
Apr 08 2024	0.000659	0.000018	2.81%	0.000655	0.000671	0.000636	14,787,680.00
Apr 07 2024	0.000641	0.00000400	0.63%	0.000636	0.000649	0.000636	92,478.00
Apr 06 2024	0.000637	0.00000900	1.43%	0.000626	0.000643	0.000623	140,441.00
Apr 05 2024	0.000628	-0.00000400	-0.63%	0.000633	0.000634	0.000612	983,642.00
Apr 04 2024	0.000632	0.000021	3.44%	0.000609	0.000638	0.000601	320,914.00
Apr 03 2024	0.000611	0.00000200	0.33%	0.000609	0.000619	0.000601	219,596.00
Apr 02 2024	0.000609	-0.000041	-6.31%	0.000649	0.000649	0.000601	1,700,217.00

See More Historical Prices »

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