RBNUSDT Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jun 17 2024 | 0.556058 | -0.07561 | -11.97% | 0.6249 | 0.6317 | 0.549 | 8,809.00 |
Jun 16 2024 | 0.631668 | 0.007168 | 1.15% | 0.6215 | 0.6376 | 0.6088 | 8,682.00 |
Jun 15 2024 | 0.6245 | -0.000769 | -0.12% | 0.6249 | 0.64508 | 0.6185 | 8,836.00 |
Jun 14 2024 | 0.625269 | -0.031331 | -4.77% | 0.6586 | 0.6769 | 0.6039 | 8,041.00 |
Jun 13 2024 | 0.6566 | -0.044965 | -6.41% | 0.700 | 0.7016 | 0.6506 | 8,867.00 |
Jun 12 2024 | 0.701565 | 0.018265 | 2.67% | 0.6835 | 0.7272 | 0.6562 | 7,832.00 |
Jun 11 2024 | 0.6833 | -0.0483 | -6.60% | 0.7313 | 0.7339 | 0.6825 | 8,590.00 |
Jun 10 2024 | 0.7316 | -0.0555 | -7.05% | 0.788954 | 0.788954 | 0.7262 | 7,853.00 |
Jun 09 2024 | 0.7871 | -0.0083 | -1.04% | 0.7919 | 0.8019 | 0.7764 | 7,424.00 |
Jun 08 2024 | 0.7954 | -0.043132 | -5.14% | 0.8387 | 0.8603 | 0.7863 | 7,653.00 |
Jun 07 2024 | 0.838532 | -0.157368 | -15.80% | 0.9967 | 1.01 | 0.7854 | 5,733.00 |
Jun 06 2024 | 0.9959 | 0.0157 | 1.60% | 0.9805 | 1.01 | 0.9737 | 6,075.00 |
Jun 05 2024 | 0.9802 | 0.011152 | 1.15% | 0.9618 | 0.988049 | 0.9571 | 5,828.00 |
Jun 04 2024 | 0.969048 | -0.009469 | -0.97% | 0.9813 | 1.02 | 0.940547 | 6,288.00 |
Jun 03 2024 | 0.978517 | -0.078683 | -7.44% | 1.06 | 1.07 | 0.967 | 6,481.00 |
Jun 02 2024 | 1.06 | 0.160 | 17.27% | 0.9027 | 1.11 | 0.9005 | 6,741.00 |
Jun 01 2024 | 0.9015 | -0.0025 | -0.28% | 0.902245 | 0.908 | 0.8771 | 7,122.00 |
May 31 2024 | 0.904 | 0.037277 | 4.30% | 0.864346 | 0.9064 | 0.8562 | 7,034.00 |
May 30 2024 | 0.866723 | -0.023277 | -2.62% | 0.8952 | 0.904623 | 0.858542 | 7,096.00 |
May 29 2024 | 0.890 | -0.0238 | -2.60% | 0.914454 | 0.9378 | 0.882 | 6,867.00 |
May 28 2024 | 0.9138 | -0.007 | -0.76% | 0.9256 | 0.9574 | 0.8805 | 6,838.00 |
May 27 2024 | 0.9208 | 0.0502 | 5.77% | 0.86628 | 0.9326 | 0.8636 | 7,213.00 |
May 26 2024 | 0.8706 | 0.0002 | 0.02% | 0.8708 | 0.9068 | 0.8539 | 7,186.00 |
May 25 2024 | 0.8704 | 0.025 | 2.96% | 0.847281 | 0.8852 | 0.8398 | 6,566.00 |
May 24 2024 | 0.8454 | 0.0002 | 0.02% | 0.8475 | 0.8979 | 0.8335 | 7,215.00 |
May 23 2024 | 0.8452 | -0.0456 | -5.12% | 0.8965 | 0.9078 | 0.8214 | 6,608.00 |
May 22 2024 | 0.8908 | -0.0463 | -4.94% | 0.9336 | 0.9336 | 0.8568 | 7,219.00 |
May 21 2024 | 0.9371 | 0.0772 | 8.98% | 0.8599 | 0.9419 | 0.844758 | 6,545.00 |
May 20 2024 | 0.8599 | 0.059395 | 7.42% | 0.79336 | 0.860 | 0.7658 | 7,412.00 |
May 19 2024 | 0.800505 | -0.025654 | -3.11% | 0.8284 | 0.8442 | 0.788 | 7,170.00 |
May 18 2024 | 0.826159 | 0.007359 | 0.90% | 0.820061 | 0.8375 | 0.8033 | 7,112.00 |
May 17 2024 | 0.8188 | 0.0205 | 2.57% | 0.7924 | 0.8378 | 0.7789 | 7,613.00 |
May 16 2024 | 0.7983 | -0.0058 | -0.72% | 0.8059 | 0.8952 | 0.7812 | 7,783.00 |
May 15 2024 | 0.8041 | -0.1862 | -18.80% | 0.997831 | 1.02 | 0.7525 | 7,528.00 |
May 14 2024 | 0.9903 | -0.0235 | -2.32% | 1.02 | 1.04 | 0.9708 | 5,668.00 |
May 13 2024 | 1.01 | -0.090 | -8.54% | 1.11 | 1.12 | 0.9917 | 6,080.00 |
May 12 2024 | 1.11 | 0.00 | 0.43% | 1.11 | 1.18 | 1.10 | 5,549.00 |
May 11 2024 | 1.10 | 0.020 | 2.01% | 1.08 | 1.15 | 1.08 | 4,703.00 |
May 10 2024 | 1.08 | -0.070 | -6.07% | 1.15 | 1.16 | 1.07 | 4,985.00 |
May 09 2024 | 1.15 | 0.030 | 2.87% | 1.13 | 1.16 | 1.10 | 4,107.00 |
May 08 2024 | 1.12 | -0.090 | -7.42% | 1.21 | 1.22 | 1.12 | 3,597.00 |
May 07 2024 | 1.21 | -0.020 | -1.58% | 1.23 | 1.27 | 1.20 | 4,621.00 |
May 06 2024 | 1.23 | 0.00 | -0.32% | 1.24 | 1.30 | 1.20 | 4,702.00 |
May 05 2024 | 1.23 | 0.010 | 1.18% | 1.21 | 1.25 | 1.19 | 5,139.00 |
May 04 2024 | 1.22 | 0.020 | 1.58% | 1.20 | 1.25 | 1.19 | 5,215.00 |
May 03 2024 | 1.20 | 0.070 | 6.27% | 1.13 | 1.21 | 1.12 | 4,988.00 |
May 02 2024 | 1.13 | 0.020 | 2.08% | 1.11 | 1.14 | 1.09 | 5,494.00 |
May 01 2024 | 1.11 | -0.010 | -0.99% | 1.12 | 1.15 | 1.05 | 5,056.00 |
Apr 30 2024 | 1.12 | -0.040 | -3.77% | 1.17 | 1.21 | 1.08 | 4,776.00 |
Apr 29 2024 | 1.16 | -0.010 | -0.78% | 1.17 | 1.18 | 1.13 | 5,504.00 |
Apr 28 2024 | 1.17 | 0.100 | 9.28% | 1.07 | 1.19 | 1.07 | 5,512.00 |
Apr 27 2024 | 1.07 | -0.010 | -0.85% | 1.08 | 1.10 | 1.05 | 6,114.00 |
Apr 26 2024 | 1.08 | 0.00 | 0.43% | 1.07 | 1.10 | 1.07 | 5,794.00 |
Apr 25 2024 | 1.07 | -0.020 | -2.20% | 1.10 | 1.14 | 1.07 | 5,894.00 |
Apr 24 2024 | 1.10 | -0.080 | -6.50% | 1.18 | 1.19 | 1.10 | 4,416.00 |
Apr 23 2024 | 1.18 | -0.040 | -3.27% | 1.22 | 1.22 | 1.17 | 4,596.00 |
Apr 22 2024 | 1.22 | 0.050 | 4.23% | 1.16 | 1.24 | 1.16 | 5,111.00 |
Apr 21 2024 | 1.17 | 0.060 | 5.05% | 1.11 | 1.20 | 1.10 | 4,965.00 |
Apr 20 2024 | 1.11 | 0.100 | 10.26% | 1.00 | 1.12 | 0.98532 | 5,809.00 |
Apr 19 2024 | 1.01 | -0.120 | -10.92% | 1.10 | 1.12 | 0.993962 | 6,166.00 |
Apr 18 2024 | 1.13 | 0.010 | 0.78% | 1.13 | 1.15 | 1.12 | 5,299.00 |
Apr 17 2024 | 1.12 | -0.030 | -2.37% | 1.15 | 1.16 | 1.10 | 4,699.00 |
Apr 16 2024 | 1.15 | 0.00 | -0.15% | 1.15 | 1.16 | 1.09 | 5,352.00 |
Apr 15 2024 | 1.15 | -0.060 | -4.74% | 1.24 | 1.34 | 1.12 | 4,527.00 |
Apr 14 2024 | 1.21 | -0.030 | -2.38% | 1.23 | 1.23 | 1.16 | 5,447.00 |
Apr 13 2024 | 1.24 | -0.150 | -11.02% | 1.39 | 1.40 | 1.15 | 4,843.00 |
Apr 12 2024 | 1.39 | -0.250 | -15.37% | 1.64 | 1.65 | 1.38 | 4,088.00 |
Apr 11 2024 | 1.64 | -0.030 | -1.96% | 1.68 | 1.68 | 1.64 | 4,047.00 |
Apr 10 2024 | 1.68 | -0.040 | -2.37% | 1.71 | 1.74 | 1.66 | 3,853.00 |
Apr 09 2024 | 1.72 | 0.020 | 1.07% | 1.70 | 1.74 | 1.70 | 3,429.00 |
Apr 08 2024 | 1.70 | 0.020 | 0.91% | 1.68 | 1.71 | 1.64 | 3,769.00 |
Apr 07 2024 | 1.68 | 0.070 | 4.05% | 1.62 | 1.69 | 1.62 | 3,500.00 |
Apr 06 2024 | 1.62 | -0.010 | -0.77% | 1.63 | 1.65 | 1.61 | 3,765.00 |
Apr 05 2024 | 1.63 | -0.010 | -0.86% | 1.65 | 1.67 | 1.63 | 3,825.00 |
Apr 04 2024 | 1.64 | -0.020 | -1.12% | 1.66 | 1.67 | 1.63 | 3,541.00 |
Apr 03 2024 | 1.66 | 0.00 | 0.08% | 1.66 | 1.68 | 1.63 | 3,570.00 |
Apr 02 2024 | 1.66 | -0.040 | -2.20% | 1.71 | 1.72 | 1.65 | 3,816.00 |
Apr 01 2024 | 1.70 | -0.020 | -0.90% | 1.71 | 1.73 | 1.68 | 3,575.00 |
Mar 31 2024 | 1.71 | 0.00 | -0.05% | 1.73 | 1.75 | 1.71 | 3,197.00 |
Mar 30 2024 | 1.72 | 0.020 | 1.40% | 1.69 | 1.72 | 1.68 | 788.00 |
Mar 29 2024 | 1.69 | 0.060 | 3.46% | 1.63 | 1.71 | 1.62 | 4,584.00 |
Mar 28 2024 | 1.63 | 0.200 | 14.08% | 1.44 | 1.68 | 1.44 | 2,872.00 |
Mar 27 2024 | 1.43 | 0.010 | 0.78% | 1.42 | 1.43 | 1.42 | 254.00 |
Mar 26 2024 | 1.42 | 0.080 | 6.34% | 1.34 | 1.42 | 1.34 | 92.00 |
Mar 25 2024 | 1.34 | 0.00 | 0.00% | 1.34 | 1.34 | 1.34 | 0.00 |
Mar 24 2024 | 1.34 | -0.010 | -0.62% | 1.34 | 1.35 | 1.32 | 12,992.00 |
Mar 23 2024 | 1.35 | -0.010 | -0.72% | 1.35 | 1.37 | 1.33 | 13,257.00 |
Mar 22 2024 | 1.36 | -0.030 | -1.90% | 1.38 | 1.41 | 1.35 | 17,750.00 |
Mar 21 2024 | 1.38 | 0.030 | 2.05% | 1.35 | 1.44 | 1.34 | 18,988.00 |
Mar 20 2024 | 1.35 | 0.00 | -0.05% | 1.35 | 1.38 | 1.27 | 26,720.00 |