Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
RBT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 17 2024 | 0.259 | 0.0019 | 0.74% | 0.25 | 0.28 | 0.25 | 1,353,939 |
| May 16 2024 | 0.2571 | 0.0171 | 7.13% | 0.24 | 0.267 | 0.23 | 581,686 |
| May 15 2024 | 0.24 | 0.02 | 9.09% | 0.236 | 0.2459 | 0.23 | 572,317 |
| May 14 2024 | 0.22 | -0.016 | -6.78% | 0.25 | 0.259 | 0.1915 | 1,772,291 |
| May 13 2024 | 0.236 | -0.0023 | -0.97% | 0.26 | 0.26 | 0.234 | 539,038 |
| May 10 2024 | 0.2383 | -0.0296 | -11.05% | 0.28 | 0.29 | 0.23 | 885,978 |
| May 09 2024 | 0.2679 | -0.0115 | -4.12% | 0.28 | 0.2925 | 0.2601 | 690,877 |
| May 08 2024 | 0.2794 | -0.0172 | -5.80% | 0.30 | 0.31 | 0.273 | 558,848 |
| May 07 2024 | 0.2966 | -0.0503 | -14.50% | 0.32 | 0.3282 | 0.29 | 2,098,075 |
| May 06 2024 | 0.3469 | -0.0079 | -2.23% | 0.36 | 0.3879 | 0.342 | 1,332,758 |
| May 03 2024 | 0.3548 | -0.0252 | -6.63% | 0.38 | 0.399 | 0.33 | 440,825 |
| May 02 2024 | 0.38 | 0.01 | 2.70% | 0.39 | 0.41 | 0.371 | 296,414 |
| May 01 2024 | 0.37 | -0.0528 | -12.49% | 0.41 | 0.4222 | 0.3547 | 526,793 |
| Apr 30 2024 | 0.4228 | -0.0669 | -13.66% | 0.462 | 0.48 | 0.4067 | 271,185 |
| Apr 29 2024 | 0.4897 | 0.0347 | 7.63% | 0.4852 | 0.5199 | 0.46 | 799,053 |
| Apr 26 2024 | 0.455 | 0.0629 | 16.04% | 0.40 | 0.4773 | 0.3901 | 788,767 |
| Apr 25 2024 | 0.3921 | 0.0187 | 5.01% | 0.3919 | 0.40 | 0.361 | 203,850 |
| Apr 24 2024 | 0.3734 | 0.0059 | 1.61% | 0.38 | 0.3849 | 0.3601 | 189,196 |
| Apr 23 2024 | 0.3675 | 0.0336 | 10.06% | 0.3599 | 0.385 | 0.3339 | 266,727 |
| Apr 22 2024 | 0.3339 | -0.003 | -0.89% | 0.3599 | 0.3599 | 0.3339 | 94,656 |
| Apr 19 2024 | 0.3369 | 0.0048 | 1.45% | 0.3315 | 0.357599 | 0.3201 | 153,324 |
| Apr 18 2024 | 0.3321 | 0.0093 | 2.88% | 0.34 | 0.34 | 0.314278 | 159,430 |
| Apr 17 2024 | 0.3228 | 0.0082 | 2.61% | 0.3328 | 0.3398 | 0.32 | 149,564 |
| Apr 16 2024 | 0.3146 | -0.0227 | -6.73% | 0.346 | 0.346 | 0.29 | 254,505 |
| Apr 15 2024 | 0.3373 | -0.0125 | -3.57% | 0.3599 | 0.3599 | 0.33 | 158,770 |
| Apr 12 2024 | 0.3498 | -0.0257 | -6.84% | 0.392 | 0.392 | 0.331 | 271,939 |
| Apr 11 2024 | 0.3755 | -0.0013 | -0.35% | 0.385 | 0.389 | 0.362 | 131,193 |
| Apr 10 2024 | 0.3768 | -0.0182 | -4.61% | 0.3591 | 0.394 | 0.359 | 224,795 |
| Apr 09 2024 | 0.395 | 0.0334 | 9.24% | 0.38 | 0.41 | 0.3539 | 359,434 |
| Apr 08 2024 | 0.3616 | -0.0257 | -6.64% | 0.39 | 0.39 | 0.351 | 241,992 |
| Apr 05 2024 | 0.3873 | 0.0073 | 1.92% | 0.39 | 0.397299 | 0.35 | 228,193 |
| Apr 04 2024 | 0.38 | -0.0135 | -3.43% | 0.39 | 0.398 | 0.3752 | 284,795 |
| Apr 03 2024 | 0.3935 | -0.0123 | -3.03% | 0.40 | 0.4099 | 0.3773 | 187,754 |
| Apr 02 2024 | 0.4058 | -0.0123 | -2.94% | 0.43 | 0.43 | 0.37 | 322,229 |
| Apr 01 2024 | 0.4181 | 0.0151 | 3.75% | 0.4303 | 0.4303 | 0.4001 | 258,396 |
| Mar 28 2024 | 0.403 | -0.013 | -3.13% | 0.4214 | 0.4809 | 0.3922 | 762,973 |
| Mar 27 2024 | 0.416 | 0.0662 | 18.93% | 0.35 | 0.4317 | 0.3218 | 978,212 |
| Mar 26 2024 | 0.3498 | -0.0769 | -18.02% | 0.38 | 0.4313 | 0.3268 | 1,061,622 |
| Mar 25 2024 | 0.4267 | -0.0885 | -17.18% | 0.5112 | 0.5274 | 0.39 | 1,392,058 |
| Mar 22 2024 | 0.5152 | -0.0386 | -6.97% | 0.5605 | 0.576 | 0.4928 | 576,963 |
| Mar 21 2024 | 0.5538 | 0.0053 | 0.97% | 0.538 | 0.5769 | 0.51 | 427,139 |
| Mar 20 2024 | 0.5485 | 0.0135 | 2.52% | 0.5594 | 0.5704 | 0.4912 | 389,574 |
| Mar 19 2024 | 0.535 | -0.024 | -4.29% | 0.5216 | 0.5599 | 0.5216 | 132,916 |
| Mar 18 2024 | 0.559 | -0.01 | -1.76% | 0.60 | 0.60 | 0.49 | 574,637 |
| Mar 15 2024 | 0.569 | -0.0438 | -7.15% | 0.61 | 0.6599 | 0.5611 | 643,671 |
| Mar 14 2024 | 0.6128 | -0.0098 | -1.57% | 0.62 | 0.6684 | 0.60 | 187,946 |
| Mar 13 2024 | 0.6226 | -0.0489 | -7.28% | 0.69 | 0.69 | 0.6011 | 441,062 |
| Mar 12 2024 | 0.6715 | 0.0702 | 11.67% | 0.6565 | 0.7208 | 0.5549 | 489,170 |
| Mar 11 2024 | 0.6013 | -0.0472 | -7.28% | 0.614 | 0.63 | 0.55 | 458,498 |
| Mar 08 2024 | 0.6485 | -0.1315 | -16.86% | 0.8101 | 0.85 | 0.501 | 2,274,485 |
| Mar 07 2024 | 0.78 | -0.0469 | -5.67% | 0.8795 | 0.8883 | 0.73 | 1,638,587 |
| Mar 06 2024 | 0.8269 | 0.1022 | 14.10% | 0.7354 | 0.8551 | 0.7133 | 1,009,948 |
| Mar 05 2024 | 0.7247 | 0.0056 | 0.78% | 0.725 | 0.725 | 0.67 | 226,406 |
| Mar 04 2024 | 0.7191 | -0.0104 | -1.43% | 0.73 | 0.7499 | 0.6949 | 259,468 |
| Mar 01 2024 | 0.7295 | 0.0195 | 2.75% | 0.75 | 0.75 | 0.6936 | 469,336 |
| Feb 29 2024 | 0.71 | 0.019 | 2.75% | 0.65 | 0.731 | 0.65 | 289,023 |
| Feb 28 2024 | 0.691 | -0.0631 | -8.37% | 0.7629 | 0.7708 | 0.67821 | 592,259 |
| Feb 27 2024 | 0.7541 | -0.0179 | -2.32% | 0.8099 | 0.8299 | 0.75 | 336,885 |
| Feb 26 2024 | 0.772 | -0.0732 | -8.66% | 0.87 | 0.88 | 0.75 | 596,514 |
| Feb 23 2024 | 0.8452 | -0.0166 | -1.93% | 0.86 | 0.86 | 0.81 | 250,976 |
| Feb 22 2024 | 0.8618 | -0.0534 | -5.83% | 0.9197 | 0.9398 | 0.82 | 285,724 |
| Feb 21 2024 | 0.9152 | -0.0248 | -2.64% | 1.00 | 1.00 | 0.90 | 183,451 |
| Feb 20 2024 | 0.94 | -0.10 | -9.62% | 1.05 | 1.06 | 0.935 | 564,785 |
