ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Sign Up

Already a member? Sign in

Options Flow

Live Options Flow

Market Data
News
Trading Tools
Markets
Discover

Hot Features

Follow Feed

Connect with traders and investors in our Follow Feed community.

Options Flow

Explore comprehensive options data and use advanced filters with Options Flow.

Monitor

Organize and monitor your stock and asset watchlist with Monitor.
Sign In Premium IconPremium Help Menu
S&P TSX Capped Composite...
35.65
0.48%
US Tech 100
18,318.00
0.95%
S&P 500
5,304.72
0.70%
US Dollar vs CAD
1.36719
0.00%
Bitcoin
68,845.00
-0.61%
Registration Strip Icon for tools Level up your trading with our powerful tools and real-time insights all in one place.
Get Started
  1. Home
  2. Investing
  3. Cryptocurrencies
  4. COIN
  5. Rai.Finance (Cryptocurrency:SOFIUST)

  6. Rai.Finance (Cryptocurrency:SOFIUST) Historical

SOFIUST Rai.Finance

0.021868
-0.000018 (-0.08%)
14:35:17 - Realtime Data

SOFIUST Historical Prices

Date Close Change Change (%) Open High Low Volume
May 25 2024 0.021886 0.001474 7.22% 0.020401 0.021992 0.020196 1,245,753.00
May 24 2024 0.020412 -0.001602 -7.28% 0.021355 0.021849 0.020175 1,042,600.00
May 23 2024 0.022014 -0.00025 -1.12% 0.022273 0.022276 0.021529 555,278.00
May 22 2024 0.022264 -0.000286 -1.27% 0.022533 0.022837 0.021681 1,248,761.00
May 21 2024 0.02255 0.000302 1.36% 0.022201 0.022836 0.022103 131,968.00
May 20 2024 0.022248 0.00066 3.06% 0.021548 0.022947 0.02111 239,423.00
May 19 2024 0.021588 -0.000583 -2.63% 0.022258 0.022311 0.021358 118,276.00
May 18 2024 0.022171 0.000353 1.62% 0.021818 0.022333 0.021818 146,906.00
May 17 2024 0.021818 0.000475 2.23% 0.021399 0.021818 0.021078 58,333.00
May 16 2024 0.021343 -0.000156 -0.73% 0.021499 0.022521 0.021111 132,617.00
May 15 2024 0.021499 0.000427 2.03% 0.021072 0.02161 0.020672 175,667.00
May 14 2024 0.021072 -0.001023 -4.63% 0.021993 0.022279 0.020131 169,143.00
May 13 2024 0.022095 0.000052 0.24% 0.021184 0.022176 0.020299 246,091.00
May 12 2024 0.022043 0.000071 0.32% 0.022007 0.022043 0.021982 16,061.00
May 11 2024 0.021972 -0.000258 -1.16% 0.02223 0.0225 0.021288 76,520.00
May 10 2024 0.02223 0.00000800 0.04% 0.022127 0.022497 0.021328 53,684.00
May 09 2024 0.022222 0.000854 4.00% 0.021401 0.022457 0.021272 134,136.00
May 08 2024 0.021368 -0.000757 -3.42% 0.022156 0.022156 0.021243 159,688.00
May 07 2024 0.022125 0.000044 0.20% 0.022074 0.022125 0.022025 9,600.00
May 06 2024 0.022081 -0.000862 -3.76% 0.02293 0.023336 0.021854 82,692.00
May 05 2024 0.022943 0.000348 1.54% 0.022964 0.022965 0.022167 67,034.00
May 04 2024 0.022595 -0.000289 -1.26% 0.022947 0.023204 0.02242 39,552.00
May 03 2024 0.022884 0.000784 3.55% 0.022189 0.022912 0.021336 112,954.00
May 02 2024 0.0221 0.000769 3.61% 0.024052 0.024052 0.020747 36,373.00
May 01 2024 0.021331 0.000181 0.86% 0.024052 0.024052 0.020153 17,300.00
Apr 30 2024 0.02115 -0.001217 -5.44% 0.024052 0.024052 0.020601 54,381.00
Apr 29 2024 0.022367 -0.001685 -7.01% 0.023101 0.0242 0.021917 369,105.00
Apr 28 2024 0.024052 0.00112 4.88% 0.023783 0.024208 0.022474 295,992.00
Apr 27 2024 0.022932 0.000247 1.09% 0.023783 0.0245 0.021602 126,020.00
Apr 26 2024 0.022685 0.000445 2.00% 0.022382 0.023641 0.021955 239,239.00
Apr 25 2024 0.02224 -0.000447 -1.97% 0.022294 0.0225 0.022168 42,620.00
Apr 24 2024 0.022687 -0.001068 -4.50% 0.023743 0.024245 0.022314 324,667.00
Apr 23 2024 0.023755 -0.000022 -0.09% 0.024184 0.0245 0.02321 402,902.00
Apr 22 2024 0.023777 -0.000108 -0.45% 0.02351 0.024263 0.02351 388,549.00
Apr 21 2024 0.023885 0.000719 3.10% 0.023806 0.0262 0.023806 2,096,756.00
Apr 20 2024 0.023166 -0.00064 -2.69% 0.023617 0.02368 0.023113 36,327.00
Apr 19 2024 0.023806 0.001272 5.64% 0.022514 0.024259 0.021504 583,076.00
Apr 18 2024 0.022534 0.000634 2.89% 0.022 0.023 0.021706 190,045.00
Apr 17 2024 0.0219 -0.0003 -1.35% 0.0223 0.0232 0.0218 376,315.00
Apr 16 2024 0.0222 -0.0003 -1.33% 0.0226 0.0236 0.0214 468,606.00
Apr 15 2024 0.0225 0.0003 1.35% 0.0225 0.0244 0.022 218,815.00
Apr 14 2024 0.0222 0.0025 12.69% 0.0287 0.0287 0.021 180,844.00
Apr 13 2024 0.0197 -0.0073 -27.04% 0.0287 0.0287 0.0185 854,523.00
Apr 12 2024 0.027 -0.0028 -9.40% 0.0291 0.0316 0.0266 199,205.00
Apr 11 2024 0.0298 0.0012 4.20% 0.0287 0.0298 0.0287 131,145.00
Apr 10 2024 0.0286 -0.0016 -5.30% 0.0297 0.0347 0.0279 45,464.00
Apr 09 2024 0.0302 -0.0017 -5.33% 0.0319 0.0365 0.0302 457,189.00
Apr 08 2024 0.0319 -0.0003 -0.93% 0.0323 0.0393 0.0297 628,007.00
Apr 07 2024 0.0322 0.0007 2.22% 0.0315 0.045 0.0298 170,949.00
Apr 06 2024 0.0315 0.00 0.00% 0.0315 0.034 0.0281 365,598.00
Apr 05 2024 0.0315 0.0008 2.61% 0.0308 0.0335 0.0278 380,877.00
Apr 04 2024 0.0307 0.001 3.37% 0.0292 0.0332 0.0279 330,082.00
Apr 03 2024 0.0297 0.0006 2.06% 0.0291 0.0304 0.0278 80,201.00
Apr 02 2024 0.0291 -0.0036 -11.01% 0.0315 0.0336 0.028 32,550.00
Apr 01 2024 0.0327 -0.0014 -4.11% 0.034 0.0342 0.0327 31,341.00
Mar 31 2024 0.0341 0.0009 2.71% 0.0302 0.0362 0.0302 11,168.00
Mar 30 2024 0.0332 -0.0015 -4.32% 0.0333 0.0334 0.0332 7,246.00
Mar 29 2024 0.0347 0.0042 13.77% 0.0302 0.0368 0.0302 19,884.00
Mar 28 2024 0.0305 -0.0003 -0.97% 0.0302 0.0322 0.0297 25,351.00
Mar 27 2024 0.0308 0.0006 1.99% 0.0302 0.0311 0.030 8,144.00
Mar 26 2024 0.0302 -0.0004 -1.31% 0.029 0.0309 0.029 4,848.00
Mar 25 2024 0.0306 0.001 3.38% 0.0297 0.0306 0.0297 32,375.00
Mar 24 2024 0.0296 0.0006 2.07% 0.029 0.0309 0.029 19,368.00
Mar 23 2024 0.029 -0.0017 -5.54% 0.0307 0.0308 0.029 12,026.00
Mar 22 2024 0.0307 0.0023 8.10% 0.0301 0.0307 0.0291 162,219.00
Mar 21 2024 0.0284 -0.001 -3.40% 0.0294 0.0296 0.0275 213,849.00
Mar 20 2024 0.0294 0.0027 10.11% 0.0267 0.0296 0.0246 253,877.00
Mar 19 2024 0.0267 -0.0047 -14.97% 0.0309 0.0309 0.0266 74,518.00
Mar 18 2024 0.0314 -0.0039 -11.05% 0.0367 0.0398 0.031 67,888.00
Mar 17 2024 0.0353 0.0003 0.86% 0.0348 0.0397 0.0329 48,646.00
Mar 16 2024 0.035 0.0069 24.56% 0.0281 0.0397 0.0269 280,430.00
Mar 15 2024 0.0281 0.00 0.00% 0.0288 0.0292 0.0249 295,645.00
Mar 14 2024 0.0281 -0.0019 -6.33% 0.0296 0.0308 0.0268 471,361.00
Mar 13 2024 0.030 0.0039 14.94% 0.0261 0.0307 0.0255 62,999.00
Mar 12 2024 0.0261 -0.0026 -9.06% 0.0271 0.0286 0.0261 34,464.00
Mar 11 2024 0.0287 0.0021 7.89% 0.026 0.0313 0.0243 119,970.00
Mar 10 2024 0.0266 0.0015 5.98% 0.027 0.0285 0.0257 58,026.00
Mar 09 2024 0.0251 0.00 0.00% 0.00000000 0.00000000 0.00000000 0.00
Mar 08 2024 0.0251 0.0001 0.40% 0.025 0.0251 0.025 22,130.00
Mar 07 2024 0.025 0.001 4.17% 0.024 0.0251 0.0234 68,315.00
Mar 06 2024 0.024 0.001 4.35% 0.0227 0.0241 0.0224 59,360.00
Mar 05 2024 0.023 -0.0037 -13.86% 0.0267 0.0267 0.0224 141,227.00
Mar 04 2024 0.0267 0.0003 1.14% 0.0271 0.0273 0.0251 598,611.00
Mar 03 2024 0.0264 0.0001 0.38% 0.0262 0.0271 0.0255 374,657.00
Mar 02 2024 0.0263 0.0022 9.13% 0.0241 0.0263 0.023 578,504.00
Mar 01 2024 0.0241 0.0004 1.69% 0.0237 0.025 0.0228 588,918.00
Feb 29 2024 0.0237 -0.0005 -2.07% 0.0234 0.0253 0.0217 506,251.00
Feb 28 2024 0.0242 0.00 0.00% 0.0242 0.0252 0.0226 306,382.00
Feb 27 2024 0.0242 0.0015 6.61% 0.0229 0.0248 0.0226 271,352.00
Feb 26 2024 0.0227 0.0012 5.58% 0.0217 0.0229 0.0215 930,519.00
Feb 25 2024 0.0215 -0.0004 -1.83% 0.0214 0.0219 0.0214 6,397.00
Feb 24 2024 0.0219 0.00 0.00% 0.021 0.0222 0.021 73,146.00

Your Recent History

COIN
SOFIUST
Rai.Finance
Delayed Upgrade Clock
ADVFN Logo
InvestorsHub

Canada
Company
Business
Popular
Get The App
App Store
Google Play

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

© 2024 ADVFN PLC - All Rights Reserved