Ruff More 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

RUFFGBP Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 18 2024	0.000527	0.00000031	0.06%	0.000527	0.000531	0.000525	32,357,169.00
May 17 2024	0.000527	0.000012	2.33%	0.000515	0.000531	0.000514	10,181,596.00
May 16 2024	0.000515	-0.00000700	-1.34%	0.000522	0.000525	0.00051	1,989,874.00
May 15 2024	0.000522	0.000033	6.75%	0.000489	0.000524	0.000487	5,046,517.00
May 14 2024	0.000489	-0.000012	-2.40%	0.000501	0.000502	0.000485	367,552.00
May 13 2024	0.000501	0.00001	2.04%	0.000502	0.000514	0.000492	14,338,826.00
May 12 2024	0.000491	0.00000500	1.03%	0.000486	0.000494	0.000485	124,309.00
May 11 2024	0.000486	-0.00000100	-0.21%	0.000486	0.00049	0.000483	65,624.00
May 10 2024	0.000487	-0.000017	-3.38%	0.000502	0.000506	0.000481	464,392.00
May 09 2024	0.000504	0.000014	2.86%	0.00049	0.000506	0.000487	259,385.00
May 08 2024	0.000489	-0.000011	-2.20%	0.000499	0.000504	0.000487	127,993.00
May 07 2024	0.0005	-0.00000300	-0.60%	0.000504	0.000513	0.000498	984,154.00
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
Apr 05 2024	0.000536	-0.00000500	-0.92%	0.000541	0.000543	0.000525	983,642.00
Apr 04 2024	0.000541	0.000018	3.44%	0.000522	0.000546	0.000515	320,914.00
Apr 03 2024	0.000523	0.00000200	0.38%	0.000521	0.00053	0.000515	219,596.00
Apr 02 2024	0.000521	-0.000035	-6.29%	0.000555	0.000555	0.000515	1,700,217.00
Apr 01 2024	0.000556	-0.00000400	-0.71%	0.000549	0.00056	0.000544	15,283,813.00
Mar 31 2024	0.00056	0.00001	1.82%	0.000551	0.00056	0.000551	2,372,507.00
Mar 30 2024	0.00055	-0.00000300	-0.54%	0.000553	0.000556	0.000549	341,547.00
Mar 29 2024	0.000553	-0.00000700	-1.25%	0.00056	0.000561	0.000548	12,735,948.00
Mar 28 2024	0.000561	0.000012	2.19%	0.000551	0.000566	0.000546	23,439,966.00
Mar 27 2024	0.000548	-0.00000300	-0.54%	0.00055	0.000563	0.000541	27,924,101.00
Mar 26 2024	0.000551	0.00000200	0.36%	0.000549	0.00056	0.000547	29,416,671.00
Mar 25 2024	0.000549	0.000015	2.81%	0.000531	0.000559	0.000491	40,401,956.00
Mar 24 2024	0.000534	0.000023	4.50%	0.00051	0.000536	0.000508	17,970,953.00
Mar 23 2024	0.000511	0.00000700	1.39%	0.000506	0.000523	0.0005	26,877,907.00
Mar 22 2024	0.000504	-0.000012	-2.32%	0.000518	0.000527	0.000496	29,372,009.00
Mar 21 2024	0.000517	-0.000014	-2.64%	0.00053	0.000533	0.000514	27,699,883.00
Mar 20 2024	0.000531	0.000044	9.04%	0.000488	0.000532	0.000478	21,356,568.00
Mar 19 2024	0.000487	-0.000045	-8.47%	0.000531	0.000534	0.000486	23,142,752.00
Mar 18 2024	0.000532	-0.00000300	-0.56%	0.000359	0.000562	0.000359	33,172,892.00
Mar 17 2024	0.000535	0.000023	4.49%	0.000517	0.000539	0.000509	20,064,185.00
Mar 16 2024	0.000512	-0.000035	-6.40%	0.000545	0.000549	0.00051	34,193,588.00
Mar 15 2024	0.000547	-0.000015	-2.67%	0.000359	0.000553	0.000359	41,991,806.00
Mar 14 2024	0.000562	-0.00000800	-1.40%	0.00057	0.000575	0.000541	24,821,787.00
Mar 13 2024	0.00057	0.000014	2.52%	0.000556	0.000572	0.000554	25,964,129.00
Mar 12 2024	0.000556	0.00000015	0.03%	0.000557	0.000571	0.000541	23,210,763.00
Mar 11 2024	0.000556	0.000023	4.32%	0.000359	0.000568	0.000359	32,478,054.00
Mar 10 2024	0.000533	0.00000052	0.10%	0.000532	0.000542	0.00053	33,327,673.00
Mar 09 2024	0.000532	0.00000092	0.17%	0.000531	0.000534	0.000529	20,087,719.00
Mar 08 2024	0.000531	0.00000800	1.53%	0.000523	0.00054	0.000517	23,435,663.00
Mar 07 2024	0.000523	0.00000500	0.97%	0.000519	0.000532	0.000516	21,061,605.00
Mar 06 2024	0.000518	0.000011	2.17%	0.000502	0.000531	0.000495	26,700,640.00
Mar 05 2024	0.000507	-0.000027	-5.06%	0.000538	0.000541	0.000442	28,337,625.00
Mar 04 2024	0.000534	0.000037	7.44%	0.000359	0.000539	0.000359	36,483,833.00
Mar 03 2024	0.000497	0.00000700	1.43%	0.000489	0.000499	0.000486	27,491,898.00
Mar 02 2024	0.00049	-0.00000400	-0.81%	0.000493	0.000493	0.000486	20,953,905.00
Mar 01 2024	0.000494	0.00000700	1.44%	0.000484	0.000499	0.000481	17,963,726.00
Feb 29 2024	0.000487	0.00000300	0.62%	0.000482	0.000498	0.000465	39,914,132.00
Feb 28 2024	0.000484	0.000036	8.04%	0.000448	0.000504	0.000446	32,349,580.00
Feb 27 2024	0.000448	0.00002	4.68%	0.000429	0.000451	0.000421	42,701,966.00
Feb 26 2024	0.000428	0.000019	4.65%	0.000359	0.000431	0.000359	34,419,004.00
Feb 25 2024	0.000408	0.00000090	0.22%	0.000407	0.00041	0.000405	26,163,804.00
Feb 24 2024	0.000408	0.00000600	1.49%	0.0004	0.000408	0.000399	36,247,678.00
Feb 23 2024	0.000401	-0.00000400	-0.99%	0.000406	0.000407	0.000399	16,767,631.00
Feb 22 2024	0.000405	-0.00000600	-1.46%	0.00041	0.000411	0.000403	25,882,347.00
Feb 21 2024	0.000411	-0.00000300	-0.73%	0.000414	0.000415	0.000402	33,934,179.00
Feb 20 2024	0.000414	0.00000200	0.49%	0.000411	0.000418	0.000404	30,795,950.00
Feb 19 2024	0.000411	-0.00000200	-0.48%	0.000359	0.000416	0.000359	33,486,032.00
Feb 18 2024	0.000413	0.00000300	0.73%	0.00041	0.000415	0.000407	16,120,010.00
Feb 17 2024	0.000411	-0.00000200	-0.48%	0.000413	0.000413	0.000402	20,320,087.00

Tung Ho Steel Enterprise (PK)

Salus Infraestrutura Por...

Aura Minerals (PK)

Vontobel Financial Produ...

Terra Luna Classic

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