Ruff Historical Data - RUFFGBP | 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
Ruff (Cryptocurrency:RUFFGBP)
Ruff (Cryptocurrency:RUFFGBP) Historical

Name	Symbol	Market	Market Cap ($)	Algorithm
Ruff	RUFFGBP	Crypto	604,647	Not Mineable

	Price Change	Price Change %	Current Price	Bid Price	Offer
	0.00000949	1.89%	0.000512	0.000512	0.002561

Open Price	High Price	Low Price	Prev. Close	52 Week Range
0.000504	0.000513	0.000501	0.000503	0.000195 - 0.000575

Exchange	Last Trade	Size	Trade Price	Currency
GATE	02:58:34	3,446.62	0.000512	GBP

Price x Volume	Volume	Base Symbol	Related Pairs
0.00000000	16,717.55	RUFF	RUFFEUR	RUFFUSD	RUFFBTC

RUFFGBP Historical Summary

Period †	Open	High	Low	Avg. Daily Vol	Change	%
1 Week	0.000508	0.000545	0.000453	5,705,321.63	0.00000377	0.74%
1 Month	0.000564	0.000569	0.000453	9,694,359.24	-0.000052	-9.25%
3 Months	0.000394	0.000575	0.000359	18,732,424.74	0.000118	29.95%
6 Months	0.000284	0.000575	0.000268	24,683,563.40	0.000229	80.63%
1 Year	0.000232	0.000575	0.000195	19,660,831.48	0.00028	120.99%
3 Years	0.008956	0.014209	0.000107	9,468,464.73	-0.008444	-94.28%
5 Years	0.008317	0.031589	0.000107	11,000,662.57	-0.007805	-93.84%

RUFFGBP 1 Month Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 06 2024	0.000503	-0.00000800	-1.57%	0.000524	0.000545	0.0005	14,358,585.00
May 05 2024	0.000511	0.00000200	0.39%	0.00051	0.000515	0.000502	1,433,001.00
May 04 2024	0.000509	0.00000700	1.39%	0.000501	0.000513	0.000499	17,560,657.00
May 03 2024	0.000502	0.00003	6.36%	0.000472	0.000505	0.000469	1,768,988.00
May 02 2024	0.000472	0.00000600	1.29%	0.000466	0.000476	0.000455	2,909,260.00
May 01 2024	0.000466	-0.000019	-3.92%	0.000485	0.000486	0.000453	1,244,515.00
Apr 30 2024	0.000485	-0.000023	-4.53%	0.000508	0.000515	0.000474	662,241.00
Apr 29 2024	0.000508	0.00000500	0.99%	0.000524	0.000545	0.000494	15,060,602.00
Apr 28 2024	0.000503	-0.00000044	-0.09%	0.000503	0.000511	0.000502	15,768,895.00
Apr 27 2024	0.000504	-0.00000700	-1.37%	0.00051	0.000511	0.000501	2,676,045.00
Apr 26 2024	0.000511	-0.00000500	-0.97%	0.000516	0.000518	0.000507	18,555,830.00
Apr 25 2024	0.000515	-0.00000038	-0.07%	0.000516	0.000521	0.000504	1,017,162.00
Apr 24 2024	0.000516	-0.000017	-3.19%	0.000535	0.000538	0.000511	29,122,533.00
Apr 23 2024	0.000533	-0.00000800	-1.48%	0.000541	0.000544	0.000531	33,007,410.00
Apr 22 2024	0.000542	0.000017	3.24%	0.000524	0.000549	0.000507	38,001,685.00
Apr 21 2024	0.000525	-0.00000012	-0.02%	0.000525	0.000532	0.000521	24,602,665.00
Apr 20 2024	0.000525	0.00000700	1.35%	0.000517	0.00053	0.000512	9,518,670.00
Apr 19 2024	0.000518	0.00000700	1.37%	0.000509	0.000526	0.000484	21,170,052.00
Apr 18 2024	0.000511	0.000018	3.65%	0.000494	0.000515	0.000488	150,382.00
Apr 17 2024	0.000493	-0.00002	-3.90%	0.000513	0.000519	0.000481	270,818.00
Apr 16 2024	0.000513	0.00000300	0.59%	0.000509	0.000517	0.000497	464,414.00
Apr 15 2024	0.000509	-0.00002	-3.78%	0.000524	0.000536	0.000503	17,902,237.00
Apr 14 2024	0.000529	0.00000200	0.38%	0.000524	0.000531	0.000507	579,240.00
Apr 13 2024	0.000527	-0.000014	-2.58%	0.000542	0.000548	0.000502	646,146.00
Apr 12 2024	0.000542	-0.000016	-2.87%	0.000559	0.000569	0.000531	610,282.00
Apr 11 2024	0.000558	-0.00000400	-0.71%	0.000562	0.000568	0.000555	575,412.00
Apr 10 2024	0.000562	0.000017	3.12%	0.000545	0.000566	0.000537	440,087.00
Apr 09 2024	0.000545	-0.000019	-3.36%	0.000564	0.000565	0.000539	1,364,232.00
Apr 08 2024	0.000565	0.000018	3.29%	0.000522	0.000575	0.000515	14,787,680.00
Apr 07 2024	0.000547	0.00000400	0.74%	0.000542	0.000552	0.000542	92,478.00
Apr 06 2024	0.000543	0.00000700	1.31%	0.000535	0.000549	0.000533	140,441.00

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