Ruff More Historical Data - RUFFUST | 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:RUFFUST)
Ruff (Cryptocurrency:RUFFUST) Historical

RUFFUST Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 23 2024	0.000346	-0.00000200	-0.57%	0.000348	0.00058	0.000169	7,168,964.00
May 22 2024	0.000348	0.000015	4.50%	0.000333	0.000502	0.00017	25,152,072.00
May 21 2024	0.000333	0.00000700	2.15%	0.000325	0.000352	0.000325	646,627.00
May 20 2024	0.000326	0.000032	10.88%	0.000294	0.000341	0.000294	16,093,051.00
May 19 2024	0.000294	0.00000300	1.03%	0.000291	0.000296	0.000291	45,160,174.00
May 18 2024	0.000291	0.00	0.00%	0.000291	0.000296	0.000289	43,368,863.00
May 17 2024	0.000291	0.00000900	3.19%	0.000282	0.000297	0.000282	36,507,338.00
May 16 2024	0.000282	-0.000022	-7.24%	0.000304	0.000334	0.000042	26,274,347.00
May 15 2024	0.000304	-0.000054	-15.08%	0.000358	0.000369	0.0003	21,547,743.00
May 14 2024	0.000358	0.000011	3.17%	0.000347	0.000389	0.000042	18,671,779.00
May 13 2024	0.000347	0.00	0.00%	0.000347	0.000349	0.000343	26,854,876.00
May 12 2024	0.000347	-0.00000200	-0.57%	0.000349	0.00035	0.000343	37,675,602.00
May 11 2024	0.000349	0.00000500	1.45%	0.000344	0.000352	0.00034	15,694,182.00
May 10 2024	0.000344	-0.00000500	-1.43%	0.000349	0.000361	0.000334	6,751,672.00
May 09 2024	0.000349	0.000013	3.87%	0.000336	0.000361	0.000331	17,627,244.00
May 08 2024	0.000336	0.00000200	0.60%	0.000334	0.000339	0.00033	21,602,203.00
May 07 2024	0.000334	-0.00000100	-0.30%	0.000335	0.000346	0.000331	24,871,178.00
May 06 2024	0.000335	0.00000600	1.82%	0.000328	0.00035	0.000328	2,603,834.00
May 05 2024	0.000329	0.000039	13.45%	0.00029	0.00035	0.000288	7,709,302.00
May 04 2024	0.00029	0.00	0.00%	0.00029	0.000292	0.000288	47,694,542.00
May 03 2024	0.00029	0.00000100	0.35%	0.000289	0.000291	0.000289	46,141,777.00
May 02 2024	0.000289	0.00000300	1.05%	0.000286	0.000292	0.000042	38,275,122.00
May 01 2024	0.000286	0.00000200	0.70%	0.000284	0.000289	0.000282	47,705,691.00
Apr 30 2024	0.000284	-0.00000400	-1.39%	0.000288	0.000291	0.000279	19,682,792.00
Apr 29 2024	0.000288	0.00	0.00%	0.000288	0.00029	0.000274	22,198,945.00
Apr 28 2024	0.000288	0.00000200	0.70%	0.000288	0.000291	0.000287	46,688,813.00
Apr 27 2024	0.000286	-0.00000800	-2.72%	0.000294	0.000294	0.000279	38,081,020.00
Apr 26 2024	0.000294	0.00000300	1.03%	0.000291	0.000295	0.00029	47,229,866.00
Apr 25 2024	0.000291	-0.00000300	-1.02%	0.000294	0.000299	0.000289	38,762,493.00
Apr 24 2024	0.000294	-0.00000800	-2.65%	0.000302	0.000305	0.000291	46,250,738.00
Apr 23 2024	0.000302	0.00	0.00%	0.000302	0.000304	0.0003	45,476,395.00
Apr 22 2024	0.000302	0.00	0.00%	0.000302	0.000304	0.000301	32,455,536.00
Apr 21 2024	0.000302	0.00	0.00%	0.000302	0.000304	0.0003	45,387,115.00
Apr 20 2024	0.000302	0.00000300	1.00%	0.000299	0.000304	0.000291	16,226,666.00
Apr 19 2024	0.000299	0.00000800	2.75%	0.000291	0.000301	0.000042	35,038,776.00
Apr 18 2024	0.000291	0.00000200	0.69%	0.000289	0.000304	0.000281	2,778,865.00
Apr 17 2024	0.000289	-0.000011	-3.67%	0.0003	0.000303	0.000289	19,706,466.00
Apr 16 2024	0.0003	0.00000500	1.69%	0.000295	0.000304	0.000292	12,382,903.00
Apr 15 2024	0.000295	0.00000300	1.03%	0.000297	0.000304	0.000292	23,694,876.00
Apr 14 2024	0.000292	-0.000024	-7.59%	0.000316	0.000331	0.000281	6,342,802.00
Apr 13 2024	0.000316	-0.000026	-7.60%	0.000342	0.000347	0.000316	18,647,101.00
Apr 12 2024	0.000342	-0.00000500	-1.44%	0.000347	0.000356	0.000042	21,499,914.00
Apr 11 2024	0.000347	-0.00000300	-0.86%	0.000351	0.000357	0.000172	22,706,531.00
Apr 10 2024	0.00035	0.00000600	1.74%	0.000344	0.000358	0.000344	14,227,960.00
Apr 09 2024	0.000344	-0.00000900	-2.55%	0.000354	0.000389	0.000344	21,180,921.00
Apr 08 2024	0.000353	-0.00000500	-1.40%	0.00036	0.000389	0.00035	4,653,889.00
Apr 07 2024	0.000358	0.00000400	1.13%	0.000354	0.000377	0.000354	227,728.00
Apr 06 2024	0.000354	0.000023	6.95%	0.000332	0.000376	0.000331	22,638,261.00
Apr 05 2024	0.000331	-0.000017	-4.89%	0.000344	0.000377	0.000331	26,122,676.00
Apr 04 2024	0.000348	0.000016	4.82%	0.000332	0.000389	0.000332	6,178,267.00
Apr 03 2024	0.000332	0.000013	4.08%	0.000319	0.000394	0.000319	4,399,441.00
Apr 02 2024	0.000319	-0.00001	-3.04%	0.00033	0.000333	0.000319	16,005,770.00
Apr 01 2024	0.000329	-0.00000400	-1.20%	0.000368	0.000368	0.000325	45,575,437.00
Mar 31 2024	0.000333	-0.00000800	-2.35%	0.000341	0.000347	0.000326	29,000,886.00
Mar 30 2024	0.000341	-0.000013	-3.67%	0.000354	0.000387	0.00034	1,438,861.00
Mar 29 2024	0.000354	0.000022	6.63%	0.000335	0.0004	0.000328	21,539,469.00
Mar 28 2024	0.000332	-0.00004	-10.75%	0.000371	0.000372	0.000319	62,406,249.00
Mar 27 2024	0.000372	-0.00000100	-0.27%	0.000375	0.000381	0.00037	64,586,450.00
Mar 26 2024	0.000373	-0.000016	-4.11%	0.000389	0.000392	0.000244	54,489,982.00
Mar 25 2024	0.000389	0.00000300	0.78%	0.000387	0.000392	0.000371	102,417,032.00
Mar 24 2024	0.000386	0.000023	6.34%	0.000363	0.000396	0.000362	54,089,605.00
Mar 23 2024	0.000363	0.000021	6.14%	0.000343	0.00037	0.000341	62,799,466.00
Mar 22 2024	0.000342	0.000012	3.64%	0.00033	0.000349	0.000042	66,460,525.00
Mar 21 2024	0.00033	0.00	0.00%	0.00033	0.000336	0.000326	74,823,834.00
Mar 20 2024	0.00033	0.00000300	0.92%	0.000327	0.000333	0.00032	50,401,859.00
Mar 19 2024	0.000327	-0.000025	-7.10%	0.00035	0.000355	0.000319	45,219,533.00
Mar 18 2024	0.000352	-0.00000200	-0.56%	0.000352	0.000362	0.000346	72,222,444.00
Mar 17 2024	0.000354	0.000011	3.21%	0.000343	0.000362	0.000339	46,284,246.00
Mar 16 2024	0.000343	-0.000011	-3.11%	0.000354	0.000367	0.00034	70,632,075.00
Mar 15 2024	0.000354	-0.000022	-5.85%	0.000375	0.000392	0.000343	114,592,802.00
Mar 14 2024	0.000376	-0.00000600	-1.57%	0.000383	0.00039	0.000371	54,962,609.00
Mar 13 2024	0.000382	0.000014	3.80%	0.000368	0.000387	0.000365	52,740,288.00
Mar 12 2024	0.000368	-0.00003	-7.54%	0.000399	0.0005	0.000366	62,146,071.00
Mar 11 2024	0.000398	0.00	0.00%	0.000401	0.000414	0.000392	116,145,668.00
Mar 10 2024	0.000398	-0.00002	-4.78%	0.000418	0.000423	0.000392	53,117,960.00
Mar 09 2024	0.000418	0.000025	6.36%	0.000393	0.000422	0.00039	48,215,849.00
Mar 08 2024	0.000393	-0.00000200	-0.51%	0.0004	0.00042	0.000389	44,132,337.00
Mar 07 2024	0.000395	0.000015	3.95%	0.00038	0.000414	0.00037	42,148,743.00
Mar 06 2024	0.00038	0.000021	5.85%	0.000359	0.000401	0.000329	50,883,555.00
Mar 05 2024	0.000359	0.000027	8.13%	0.000333	0.000467	0.000327	79,390,748.00
Mar 04 2024	0.000332	-0.000012	-3.49%	0.000341	0.00036	0.000325	98,972,522.00
Mar 03 2024	0.000344	0.000011	3.30%	0.000333	0.000344	0.000325	51,239,466.00
Mar 02 2024	0.000333	0.000013	4.06%	0.000322	0.000336	0.00032	46,203,735.00
Mar 01 2024	0.00032	0.00007	28.00%	0.000311	0.000329	0.00025	52,473,955.00
Feb 29 2024	0.00025	-0.000074	-22.84%	0.000324	0.000332	0.00025	57,039,143.00
Feb 28 2024	0.000324	0.00000100	0.31%	0.000323	0.000336	0.000322	58,402,409.00
Feb 27 2024	0.000323	-0.000022	-6.38%	0.000345	0.000348	0.000319	40,373,359.00
Feb 26 2024	0.000345	-0.00000900	-2.54%	0.000352	0.00036	0.000336	98,461,073.00
Feb 25 2024	0.000354	0.000013	3.81%	0.000341	0.000357	0.00034	57,400,411.00
Feb 24 2024	0.000341	-0.000014	-3.94%	0.000353	0.000356	0.00034	62,583,292.00

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