Register to chat with like-minded investors on our interactive forums.
REMUSD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 28 2024 | 0.000065 | 0.00000035 | 0.54% | 0.000065 | 0.000066 | 0.000064 | 5,091,221.00 |
| Jul 27 2024 | 0.000065 | -0.00000043 | -0.66% | 0.000065 | 0.000066 | 0.000064 | 5,469,789.00 |
| Jul 26 2024 | 0.000066 | 0.00000200 | 3.15% | 0.000063 | 0.000066 | 0.000063 | 5,191,544.00 |
| Jul 25 2024 | 0.000063 | -0.00000300 | -4.50% | 0.000067 | 0.000067 | 0.000062 | 18,807,027.00 |
| Jul 24 2024 | 0.000067 | -0.00000300 | -4.31% | 0.00007 | 0.00007 | 0.000066 | 106,245,332.00 |
| Jul 23 2024 | 0.00007 | 0.00000074 | 1.07% | 0.000069 | 0.000071 | 0.000068 | 9,200,799.00 |
| Jul 22 2024 | 0.000069 | -0.00000200 | -2.84% | 0.000068 | 0.00014 | 0.000068 | 63,978,069,292.00 |
| Jul 21 2024 | 0.00007 | -0.00000001 | -0.01% | 0.00007 | 0.000071 | 0.000069 | 1,861,706,740.00 |
| Jul 20 2024 | 0.00007 | 0.00000032 | 0.46% | 0.00007 | 0.000071 | 0.00007 | 105,685,238.00 |
| Jul 19 2024 | 0.00007 | 0.00000200 | 2.92% | 0.000068 | 0.000071 | 0.000068 | 53,256,406.00 |
| Jul 18 2024 | 0.000069 | 0.00000077 | 1.14% | 0.000068 | 0.00007 | 0.000068 | 27,007,420.00 |
| Jul 17 2024 | 0.000068 | -0.00000100 | -1.45% | 0.000069 | 0.00007 | 0.000068 | 101,435,254.00 |
| Jul 16 2024 | 0.000069 | -0.00000073 | -1.05% | 0.00007 | 0.00007 | 0.000067 | 47,802,805.00 |
| Jul 15 2024 | 0.00007 | 0.00000500 | 7.67% | 0.000064 | 0.00007 | 0.000063 | 116,026,379.00 |
| Jul 14 2024 | 0.000065 | 0.00000200 | 3.15% | 0.000064 | 0.000065 | 0.000063 | 104,032,809.00 |
| Jul 13 2024 | 0.000064 | 0.00000093 | 1.48% | 0.000063 | 0.000064 | 0.000062 | 65,568,142.00 |
| Jul 12 2024 | 0.000063 | 0.00000064 | 1.03% | 0.000062 | 0.000063 | 0.000061 | 9,282,512.00 |
| Jul 11 2024 | 0.000062 | -0.00000005 | -0.08% | 0.000062 | 0.000064 | 0.000061 | 65,910,821.00 |
| Jul 10 2024 | 0.000062 | 0.00000064 | 1.04% | 0.000061 | 0.000063 | 0.000061 | 105,851,804.00 |
| Jul 09 2024 | 0.000061 | 0.00000100 | 1.66% | 0.00006 | 0.000062 | 0.00006 | 43,920,445.00 |
| Jul 08 2024 | 0.00006 | 0.00000200 | 3.42% | 0.00007 | 0.000117 | 0.000058 | 182,677,900.00 |
| Jul 07 2024 | 0.000058 | -0.00000300 | -4.89% | 0.000061 | 0.000061 | 0.000058 | 88,874,122.00 |
| Jul 06 2024 | 0.000061 | 0.00000200 | 3.35% | 0.00006 | 0.000062 | 0.000059 | 83,492,993.00 |
| Jul 05 2024 | 0.00006 | -0.00000200 | -3.25% | 0.000061 | 0.000062 | 0.000057 | 42,785,432.00 |
| Jul 04 2024 | 0.000061 | -0.00000400 | -6.07% | 0.000066 | 0.000066 | 0.000061 | 91,099,959.00 |
| Jul 03 2024 | 0.000066 | -0.00000200 | -2.93% | 0.000068 | 0.000069 | 0.000065 | 102,944,654.00 |
| Jul 02 2024 | 0.000068 | -0.00000042 | -0.61% | 0.000069 | 0.000069 | 0.000068 | 80,157,972.00 |
| Jul 01 2024 | 0.000069 | 0.00000005 | 0.07% | 0.00007 | 0.00014 | 0.000068 | 145,734,532.00 |
| Jun 30 2024 | 0.000069 | 0.00000100 | 1.48% | 0.000067 | 0.000069 | 0.000067 | 116,655,231.00 |
| Jun 29 2024 | 0.000067 | -0.00000006 | -0.09% | 0.000067 | 0.000068 | 0.000067 | 81,806,244.00 |
| Jun 28 2024 | 0.000067 | -0.00000100 | -1.45% | 0.000069 | 0.00007 | 0.000067 | 70,272,005.00 |
| Jun 27 2024 | 0.000069 | 0.00000200 | 2.97% | 0.000067 | 0.000069 | 0.000067 | 112,728,591.00 |
| Jun 26 2024 | 0.000067 | -0.00000055 | -0.81% | 0.00007 | 0.00007 | 0.000067 | 183,535,218.00 |
| Jun 25 2024 | 0.000068 | 0.00000082 | 1.22% | 0.000067 | 0.000069 | 0.000067 | 77,908,703.00 |
| Jun 24 2024 | 0.000067 | -0.00000100 | -1.46% | 0.000068 | 0.000069 | 0.000065 | 102,260,074.00 |
| Jun 23 2024 | 0.000068 | -0.00000100 | -1.43% | 0.00007 | 0.00007 | 0.000068 | 106,640,132.00 |
| Jun 22 2024 | 0.00007 | -0.00000046 | -0.65% | 0.00007 | 0.00007 | 0.00007 | 119,105,105.00 |
| Jun 21 2024 | 0.00007 | 0.00000009 | 0.13% | 0.00007 | 0.000071 | 0.000069 | 118,597,048.00 |
| Jun 20 2024 | 0.00007 | -0.00000079 | -1.11% | 0.000071 | 0.000072 | 0.00007 | 120,891,277.00 |
| Jun 19 2024 | 0.000071 | 0.00000100 | 1.44% | 0.00007 | 0.000072 | 0.000069 | 124,164,942.00 |
| Jun 18 2024 | 0.00007 | -0.00000051 | -0.73% | 0.00007 | 0.00007 | 0.000068 | 126,602,717.00 |
| Jun 17 2024 | 0.00007 | -0.00000200 | -2.76% | 0.000073 | 0.000074 | 0.000069 | 71,178,156.00 |
| Jun 16 2024 | 0.000072 | 0.00000100 | 1.40% | 0.000071 | 0.000073 | 0.000071 | 83,592,513.00 |
| Jun 15 2024 | 0.000071 | 0.00000200 | 2.87% | 0.00007 | 0.000072 | 0.000069 | 105,568,880.00 |
| Jun 14 2024 | 0.00007 | 0.00000016 | 0.23% | 0.00007 | 0.000071 | 0.000067 | 116,548,707.00 |
| Jun 13 2024 | 0.000069 | -0.00000200 | -2.81% | 0.000071 | 0.000139 | 0.000069 | 117,818,126.00 |
| Jun 12 2024 | 0.000071 | 0.00000100 | 1.43% | 0.00007 | 0.000073 | 0.000069 | 114,464,049.00 |
| Jun 11 2024 | 0.00007 | -0.00000300 | -4.09% | 0.000073 | 0.000073 | 0.000069 | 102,626,903.00 |
| Jun 10 2024 | 0.000073 | -0.00000076 | -1.03% | 0.000073 | 0.000074 | 0.000073 | 82,495,102.00 |
| Jun 09 2024 | 0.000074 | 0.00000043 | 0.58% | 0.000074 | 0.000074 | 0.000073 | 108,468,072.00 |
| Jun 08 2024 | 0.000074 | 0.00000008 | 0.11% | 0.000074 | 0.000074 | 0.000073 | 112,858,843.00 |
| Jun 07 2024 | 0.000074 | -0.00000300 | -3.93% | 0.000076 | 0.000077 | 0.000073 | 86,898,259.00 |
| Jun 06 2024 | 0.000076 | -0.00000100 | -1.29% | 0.000077 | 0.000078 | 0.000075 | 109,047,458.00 |
| Jun 05 2024 | 0.000077 | 0.00000100 | 1.31% | 0.000073 | 0.000153 | 0.000073 | 86,132,325.00 |
| Jun 04 2024 | 0.000076 | 0.00000100 | 1.33% | 0.000075 | 0.000077 | 0.000075 | 48,102,954.00 |
| Jun 03 2024 | 0.000075 | -0.00000036 | -0.48% | 0.000076 | 0.000077 | 0.000075 | 85,132,555.00 |
| Jun 02 2024 | 0.000076 | -0.00000067 | -0.88% | 0.000076 | 0.000077 | 0.000075 | 99,668,730.00 |
| Jun 01 2024 | 0.000076 | 0.00000100 | 1.33% | 0.000075 | 0.000077 | 0.000075 | 103,574,510.00 |
| May 31 2024 | 0.000075 | 0.00000034 | 0.45% | 0.000075 | 0.000077 | 0.000074 | 99,602,552.00 |
| May 30 2024 | 0.000075 | -0.00000038 | -0.50% | 0.000075 | 0.000076 | 0.000074 | 94,963,065.00 |
| May 29 2024 | 0.000075 | -0.00000200 | -2.60% | 0.000077 | 0.000113 | 0.000075 | 91,311,808.00 |
| May 28 2024 | 0.000077 | -0.00000100 | -1.28% | 0.000078 | 0.000078 | 0.000075 | 83,658,742.00 |
| May 27 2024 | 0.000078 | 0.00000100 | 1.31% | 0.000073 | 0.000079 | 0.000073 | 86,064,731.00 |
| May 26 2024 | 0.000076 | 0.00000200 | 2.67% | 0.000075 | 0.000078 | 0.000075 | 70,068,072.00 |
| May 25 2024 | 0.000075 | 0.00000036 | 0.48% | 0.000074 | 0.000075 | 0.000074 | 83,414,104.00 |
| May 24 2024 | 0.000075 | -0.00000058 | -0.77% | 0.000075 | 0.000076 | 0.000073 | 81,733,048.00 |
| May 23 2024 | 0.000075 | 0.00000032 | 0.43% | 0.000075 | 0.000151 | 0.000071 | 80,614,343.00 |
| May 22 2024 | 0.000075 | -0.00000100 | -1.32% | 0.000076 | 0.000076 | 0.000073 | 55,405,856.00 |
| May 21 2024 | 0.000076 | 0.00000300 | 4.10% | 0.000073 | 0.000077 | 0.000073 | 81,386,576.00 |
| May 20 2024 | 0.000073 | -0.000019 | -20.64% | 0.000061 | 0.000093 | 0.00006 | 56,259,077.00 |
| May 19 2024 | 0.000092 | 0.00003 | 48.02% | 0.000062 | 0.000123 | 0.000061 | 90,101,027.00 |
| May 18 2024 | 0.000062 | 0.00000071 | 1.15% | 0.000062 | 0.000063 | 0.000062 | 89,151,523.00 |
| May 17 2024 | 0.000062 | 0.00000300 | 5.10% | 0.000059 | 0.000093 | 0.000059 | 90,529,991.00 |
| May 16 2024 | 0.000059 | -0.00000200 | -3.29% | 0.000061 | 0.000061 | 0.000059 | 50,472,962.00 |
| May 15 2024 | 0.000061 | -0.000026 | -30.07% | 0.000087 | 0.000087 | 0.000058 | 100,866,107.00 |
| May 14 2024 | 0.000086 | -0.00000200 | -2.26% | 0.000088 | 0.000089 | 0.000058 | 80,793,944.00 |
| May 13 2024 | 0.000088 | 0.00000057 | 0.65% | 0.000061 | 0.000146 | 0.00006 | 69,488,738.00 |
| May 12 2024 | 0.000088 | 0.00000060 | 0.69% | 0.000087 | 0.000088 | 0.000087 | 85,354,163.00 |
| May 11 2024 | 0.000087 | -0.00000003 | -0.03% | 0.000087 | 0.000088 | 0.000087 | 56,517,582.00 |
| May 10 2024 | 0.000087 | -0.00000400 | -4.39% | 0.000091 | 0.000213 | 0.000086 | 45,128,740.00 |
| May 09 2024 | 0.000091 | 0.000032 | 53.83% | 0.00006 | 0.000151 | 0.000059 | 65,413,262.00 |
| May 08 2024 | 0.000059 | -0.00000091 | -1.51% | 0.00006 | 0.000061 | 0.000059 | 102,530,364.00 |
| May 07 2024 | 0.00006 | -0.00000100 | -1.63% | 0.000061 | 0.000063 | 0.00006 | 86,199,798.00 |
| May 06 2024 | 0.000061 | -0.00000100 | -1.59% | 0.000061 | 0.000128 | 0.00006 | 61,386,844.00 |
| May 05 2024 | 0.000063 | -0.000031 | -33.16% | 0.000093 | 0.000094 | 0.000063 | 81,154,331.00 |
| May 04 2024 | 0.000094 | 0.000031 | 49.92% | 0.000093 | 0.000094 | 0.000062 | 45,303,597.00 |
| May 03 2024 | 0.000062 | 0.00000200 | 3.35% | 0.00006 | 0.000063 | 0.000059 | 106,302,807.00 |
| May 02 2024 | 0.00006 | 0.00000020 | 0.34% | 0.00006 | 0.00009 | 0.000058 | 76,909,650.00 |
| May 01 2024 | 0.00006 | -0.00000085 | -1.41% | 0.00006 | 0.00006 | 0.000056 | 73,371,654.00 |
| Apr 30 2024 | 0.00006 | -0.00000400 | -6.22% | 0.000064 | 0.000065 | 0.000058 | 58,843,253.00 |
