Robonomics More Historical Data - XRTETH | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Cryptocurrencies
COIN
Robonomics (Cryptocurrency:XRTETH)
Robonomics (Cryptocurrency:XRTETH) Historical

XRTETH Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 24 2024	0.002899	-0.000051	-1.73%	0.002951	0.002988	0.002899	2.00
May 23 2024	0.002951	-0.000172	-5.51%	0.003123	0.003123	0.002813	18.00
May 22 2024	0.003123	-0.000176	-5.34%	0.003298	0.003375	0.003098	16.00
May 21 2024	0.003298	-0.000312	-8.64%	0.003644	0.00539	0.003298	23.00
May 20 2024	0.00361	0.000271	8.12%	0.003414	0.00361	0.003414	9.00
May 19 2024	0.003339	-0.000408	-10.89%	0.003742	0.003797	0.003339	11.00
May 18 2024	0.003747	0.000051	1.38%	0.003696	0.005457	0.003653	43.00
May 17 2024	0.003696	0.000168	4.76%	0.003528	0.003813	0.00335	27.00
May 16 2024	0.003528	0.000238	7.25%	0.00329	0.003528	0.003281	15.00
May 15 2024	0.00329	0.000238	7.80%	0.003052	0.003358	0.002984	17.00
May 14 2024	0.003052	-0.0001	-3.17%	0.003152	0.003349	0.003052	19.00
May 13 2024	0.003152	-0.000066	-2.05%	0.003203	0.003245	0.003022	11.00
May 12 2024	0.003218	-0.000188	-5.52%	0.003407	0.003441	0.003218	11.00
May 11 2024	0.003407	0.00039	12.91%	0.003017	0.003479	0.00298	31.00
May 10 2024	0.003017	0.000377	14.27%	0.00264	0.003017	0.00264	33.00
May 09 2024	0.00264	0.000014	0.53%	0.002626	0.002702	0.002626	5.00
May 08 2024	0.002626	0.000038	1.47%	0.002588	0.002644	0.002584	1.00
May 07 2024	0.002588	0.00012	4.87%	0.002467	0.002644	0.002457	11.00
May 06 2024	0.002467	-0.000072	-2.84%	0.002543	0.002549	0.002467	2.00
May 05 2024	0.002539	-0.000052	-2.01%	0.002591	0.002607	0.002493	7.00
May 04 2024	0.002591	0.000091	3.64%	0.0025	0.002606	0.002434	9.00
May 03 2024	0.0025	0.000027	1.09%	0.002473	0.002502	0.002452	1.00
May 02 2024	0.002473	0.000061	2.53%	0.002412	0.002473	0.002412	5.00
May 01 2024	0.002412	0.000012	0.50%	0.0024	0.002412	0.002258	19.00
Apr 30 2024	0.0024	-0.000095	-3.81%	0.002495	0.002531	0.002349	12.00
Apr 29 2024	0.002495	-0.00002	-0.80%	0.00253	0.002634	0.002481	14.00
Apr 28 2024	0.002515	0.000281	12.56%	0.002235	0.002515	0.002171	17.00
Apr 27 2024	0.002235	-0.000135	-5.70%	0.002369	0.002369	0.002178	15.00
Apr 26 2024	0.002369	-0.000125	-5.01%	0.002494	0.002494	0.002337	20.00
Apr 25 2024	0.002494	0.00003	1.22%	0.002464	0.002708	0.002449	22.00
Apr 24 2024	0.002464	0.00059	31.46%	0.001875	0.002529	0.001875	43.00
Apr 23 2024	0.001875	-0.000149	-7.36%	0.002023	0.002071	0.001875	13.00
Apr 22 2024	0.002023	-0.000038	-1.84%	0.00204	0.00204	0.002023	2.00
Apr 21 2024	0.002061	-0.000014	-0.67%	0.002075	0.002103	0.002061	3.00
Apr 20 2024	0.002075	0.000031	1.52%	0.002044	0.002075	0.002035	0.00
Apr 19 2024	0.002044	-0.000078	-3.67%	0.002123	0.002166	0.002044	9.00
Apr 18 2024	0.002123	-0.000063	-2.88%	0.002185	0.002194	0.002123	7.00
Apr 17 2024	0.002185	-0.000011	-0.50%	0.002196	0.002197	0.002137	6.00
Apr 16 2024	0.002196	-0.000104	-4.52%	0.002301	0.002309	0.002196	7.00
Apr 15 2024	0.002301	0.000109	4.96%	0.002239	0.002301	0.002215	4.00
Apr 14 2024	0.002192	-0.000063	-2.79%	0.002249	0.002269	0.002189	15.00
Apr 13 2024	0.002255	-0.000149	-6.20%	0.002404	0.002511	0.002194	21.00
Apr 12 2024	0.002404	-0.000097	-3.88%	0.002501	0.00251	0.002404	8.00
Apr 11 2024	0.002501	-0.000036	-1.42%	0.002537	0.002563	0.002461	15.00
Apr 10 2024	0.002537	0.000088	3.59%	0.002449	0.002629	0.002414	23.00
Apr 09 2024	0.002449	0.000105	4.48%	0.002344	0.002522	0.002344	53.00
Apr 08 2024	0.002344	0.000034	1.47%	0.002186	0.002344	0.002151	25.00
Apr 07 2024	0.00231	-0.000108	-4.47%	0.002418	0.002474	0.00229	26.00
Apr 06 2024	0.002418	0.000566	30.54%	0.001852	0.002441	0.001852	69.00
Apr 05 2024	0.001852	-0.000391	-17.43%	0.002243	0.002247	0.001778	57.00
Apr 04 2024	0.002243	-0.00002	-0.88%	0.002263	0.002527	0.002173	88.00
Apr 03 2024	0.002263	0.000618	37.59%	0.001645	0.002609	0.001533	115.00
Apr 02 2024	0.001645	-0.000062	-3.63%	0.001706	0.001706	0.001645	2.00
Apr 01 2024	0.001706	0.000109	6.83%	0.001623	0.001706	0.001623	1.00
Mar 31 2024	0.001597	-0.000014	-0.87%	0.001611	0.001699	0.00155	1.00
Mar 30 2024	0.001611	0.000126	8.51%	0.001485	0.001748	0.001331	2.00
Mar 29 2024	0.001485	0.000051	3.56%	0.001434	0.001534	0.001422	0.00
Mar 28 2024	0.001434	-0.000172	-10.71%	0.001606	0.001643	0.001037	3.00
Mar 27 2024	0.001606	-0.00014	-8.02%	0.00165	0.001872	0.001606	4.00
Mar 26 2024	0.001746	-0.00002	-1.13%	0.001766	0.001771	0.001644	1.00
Mar 25 2024	0.001766	-0.000257	-12.70%	0.002023	0.002023	0.001766	4.00
Mar 24 2024	0.002023	-0.000046	-2.22%	0.002069	0.002069	0.002023	6.00
Mar 23 2024	0.002069	0.000203	10.86%	0.001867	0.002178	0.001867	35.00
Mar 22 2024	0.001867	-0.000319	-14.59%	0.002186	0.002186	0.001867	7.00
Mar 21 2024	0.002186	0.00	0.00%	0.002186	0.002186	0.002186	0.00
Mar 20 2024	0.002186	0.000029	1.34%	0.002186	0.002186	0.002186	0.00
Mar 19 2024	0.002157	-0.000177	-7.58%	0.002334	0.002356	0.002157	28.00
Mar 18 2024	0.002334	-0.000063	-2.63%	0.002347	0.002412	0.002334	13.00
Mar 17 2024	0.002397	0.000055	2.35%	0.002341	0.002397	0.002324	10.00
Mar 16 2024	0.002343	0.000067	2.94%	0.002276	0.002475	0.002219	55.00
Mar 15 2024	0.002276	0.000127	5.91%	0.0021	0.002276	0.002061	42.00
Mar 14 2024	0.002149	-0.00000100	-0.05%	0.002131	0.002166	0.002107	10.00
Mar 13 2024	0.00215	0.00000500	0.23%	0.002145	0.002197	0.002105	25.00
Mar 12 2024	0.002145	-0.000013	-0.60%	0.002159	0.002197	0.002145	4.00
Mar 11 2024	0.002159	-0.000204	-8.63%	0.00219	0.00219	0.002159	5.00
Mar 10 2024	0.002363	0.00	0.00%	0.00000000	0.00000000	0.00000000	0.00
Mar 09 2024	0.002363	0.000222	10.37%	0.002141	0.002363	0.002085	44.00
Mar 08 2024	0.002141	0.000286	15.41%	0.001855	0.002141	0.001434	19.00
Mar 07 2024	0.001855	-0.000351	-15.91%	0.002206	0.002206	0.001855	23.00
Mar 06 2024	0.002206	0.000015	0.68%	0.002191	0.00221	0.002137	19.00
Mar 05 2024	0.002191	-0.000023	-1.04%	0.002209	0.002253	0.002084	38.00
Mar 04 2024	0.002214	0.000321	16.93%	0.001816	0.002291	0.001816	35.00
Mar 03 2024	0.001893	-0.000488	-20.49%	0.002381	0.002422	0.001753	71.00
Mar 02 2024	0.002381	-0.000084	-3.41%	0.002465	0.002509	0.002334	39.00
Mar 01 2024	0.002465	-0.000469	-15.99%	0.002934	0.003006	0.002465	86.00
Feb 29 2024	0.002934	-0.000169	-5.45%	0.003103	0.003103	0.002897	30.00
Feb 28 2024	0.003103	0.000036	1.17%	0.003067	0.003338	0.003004	94.00
Feb 27 2024	0.003067	-0.000127	-3.98%	0.003194	0.003203	0.002987	49.00
Feb 26 2024	0.003194	-0.000377	-10.55%	0.003611	0.003705	0.00312	97.00
Feb 25 2024	0.003572	-0.000192	-5.10%	0.003764	0.004009	0.003572	106.00
Feb 24 2024	0.003764	0.000326	9.49%	0.003438	0.004973	0.003438	310.00

Vontobel Financial Produ...

Societe Generale Effekten

CleanTech Acquisition

Suda Pharmaceuticals

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