RFRUSD

Refereum (RFRUSD)

RFRUSD Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 03 2021 0.017209 -0.002009 -10.45% 0.018673 0.018688 0.017006 607,008.00
Dec 02 2021 0.019218 0.000942 5.15% 0.018256 0.019259 0.017952 1,076,717.00
Dec 01 2021 0.018276 -0.001134 -5.84% 0.019336 0.019336 0.017622 917,917.00
Nov 30 2021 0.01941 0.000334 1.75% 0.019081 0.020118 0.018051 327,934.00
Nov 29 2021 0.019076 0.00015 0.79% 0.018942 0.019134 0.018176 551,915.00
Nov 28 2021 0.018926 -0.000676 -3.45% 0.019705 0.019739 0.017668 132,778.00
Nov 27 2021 0.019602 0.000303 1.57% 0.01879 0.020426 0.017866 1,388,045.00
Nov 26 2021 0.0193 0.000462 2.45% 0.018893 0.022424 0.017546 2,265,593.00
Nov 25 2021 0.018837 -0.000042 -0.22% 0.018912 0.021001 0.016964 3,447,306.00
Nov 24 2021 0.018879 0.002165 12.95% 0.016704 0.019409 0.016704 2,072,434.00
Nov 23 2021 0.016715 -0.000183 -1.08% 0.016908 0.017348 0.016111 1,030,696.00
Nov 22 2021 0.016898 -0.001396 -7.63% 0.016987 0.01749 0.015919 1,288,602.00
Nov 21 2021 0.018294 0.000935 5.38% 0.017927 0.018433 0.017045 159,591.00
Nov 20 2021 0.017359 -0.00061 -3.39% 0.01799 0.018249 0.016698 623,174.00
Nov 19 2021 0.017969 0.00151 9.17% 0.016455 0.017969 0.015034 624,651.00
Nov 18 2021 0.01646 -0.003448 -17.32% 0.018064 0.022549 0.015324 5,102,070.00
Nov 17 2021 0.019908 0.003644 22.41% 0.016919 0.019908 0.015992 2,702,244.00
Nov 16 2021 0.016263 -0.000965 -5.60% 0.017066 0.017679 0.015659 862,301.00
Nov 15 2021 0.017228 0.000327 1.94% 0.017124 0.017286 0.015989 674,338.00
Nov 14 2021 0.016901 0.000125 0.75% 0.016745 0.016943 0.004515 62,349.00
Nov 13 2021 0.016775 0.001428 9.30% 0.015454 0.016777 0.015259 327,390.00
Nov 12 2021 0.015348 -0.001544 -9.14% 0.016189 0.016918 0.014964 757,439.00
Nov 11 2021 0.016891 0.000692 4.27% 0.016189 0.017025 0.015409 232,074.00
Nov 10 2021 0.0162 -0.000537 -3.21% 0.004697 0.017494 0.004677 665,407.00
Nov 09 2021 0.016737 -0.000163 -0.96% 0.016852 0.017679 0.01616 376,826.00
Nov 08 2021 0.0169 -0.000734 -4.16% 0.017783 0.017974 0.016352 257,577.00
Nov 07 2021 0.017634 0.000441 2.56% 0.017223 0.017634 0.016616 568,571.00
Nov 06 2021 0.017194 -0.000507 -2.86% 0.017673 0.017818 0.016238 810,721.00
Nov 05 2021 0.017701 -0.00009 -0.51% 0.004305 0.017918 0.004262 625,865.00
Nov 04 2021 0.017791 -0.000498 -2.72% 0.01824 0.018293 0.016835 652,024.00
Nov 03 2021 0.018289 0.001236 7.25% 0.017065 0.018379 0.016984 1,959,101.00
Nov 02 2021 0.017053 -0.000061 -0.36% 0.017041 0.017981 0.01662 338,742.00
Nov 01 2021 0.017113 -0.000096 -0.56% 0.017165 0.017491 0.016325 404,996.00
Oct 31 2021 0.01721 0.000539 3.23% 0.01677 0.018489 0.004345 817,308.00
Oct 30 2021 0.016671 -0.000121 -0.72% 0.016776 0.017344 0.015942 268,870.00
Oct 29 2021 0.016792 0.000456 2.79% 0.016367 0.016843 0.015679 327,560.00
Oct 28 2021 0.016336 0.001128 7.42% 0.015265 0.016684 0.01466 866,531.00
Oct 27 2021 0.015208 -0.001693 -10.02% 0.01686 0.01721 0.014086 2,163,783.00
Oct 26 2021 0.016901 -0.000109 -0.64% 0.01699 0.017522 0.016699 377,804.00
Oct 25 2021 0.01701 -0.000033 -0.19% 0.017012 0.017748 0.016647 399,955.00
Oct 24 2021 0.017043 -0.000729 -4.10% 0.017775 0.018221 0.016327 540,893.00
Oct 23 2021 0.017771 -0.000451 -2.47% 0.018166 0.018176 0.016711 690,939.00
Oct 22 2021 0.018222 0.001374 8.16% 0.017775 0.018258 0.016492 923,833.00
Oct 21 2021 0.016848 -0.000999 -5.60% 0.017775 0.018221 0.016492 571,634.00
Oct 20 2021 0.017847 0.00046 2.65% 0.017312 0.018012 0.016465 685,883.00
Oct 19 2021 0.017387 0.000047 0.27% 0.013241 0.017409 0.006821 898,578.00
Oct 18 2021 0.01734 -0.00052 -2.91% 0.017849 0.01786 0.015588 660,466.00
Oct 17 2021 0.01786 -0.001022 -5.41% 0.018216 0.018408 0.01703 231,419.00
Oct 16 2021 0.018883 0.002289 13.80% 0.017832 0.020441 0.016561 3,383,894.00
Oct 15 2021 0.016593 -0.001775 -9.66% 0.01829 0.019528 0.015865 1,469,788.00
Oct 14 2021 0.018369 -0.00000700 -0.04% 0.018384 0.020363 0.017724 909,219.00
Oct 13 2021 0.018375 0.002067 12.68% 0.016281 0.018934 0.016267 1,229,813.00
Oct 12 2021 0.016308 -0.000874 -5.09% 0.017136 0.017145 0.014437 714,276.00
Oct 11 2021 0.017182 0.000277 1.64% 0.016931 0.0172 0.015196 445,379.00
Oct 10 2021 0.016905 -0.000157 -0.92% 0.017039 0.018118 0.015716 463,906.00
Oct 09 2021 0.017062 -0.003412 -16.66% 0.01828 0.0217 0.016936 4,330,119.00
Oct 08 2021 0.020475 0.005945 40.92% 0.015104 0.030156 0.015067 11,704,103.00
Oct 07 2021 0.01453 0.001252 9.43% 0.013241 0.015218 0.012998 616,092.00
Oct 06 2021 0.013277 -0.00014 -1.04% 0.012834 0.014489 0.012612 967,497.00
Oct 05 2021 0.013417 0.001077 8.72% 0.012295 0.014545 0.011449 1,008,739.00
Oct 04 2021 0.01234 0.000278 2.30% 0.010363 0.012414 0.010276 429,269.00
Oct 03 2021 0.012062 -0.00034 -2.74% 0.012429 0.012478 0.011917 480,204.00
Oct 02 2021 0.012402 -0.000101 -0.81% 0.012521 0.012551 0.011923 276,374.00
Oct 01 2021 0.012503 0.00111 9.74% 0.011376 0.012607 0.011158 215,378.00
Sep 30 2021 0.011393 0.001014 9.77% 0.010363 0.011466 0.010276 286,054.00
Sep 29 2021 0.010379 0.000125 1.22% 0.010265 0.010638 0.010214 323,969.00
Sep 28 2021 0.010254 -0.000744 -6.76% 0.010947 0.011122 0.010254 18,932.00
Sep 27 2021 0.010998 -0.000236 -2.10% 0.01123 0.012314 0.01098 310,451.00
Sep 26 2021 0.011235 -0.000317 -2.74% 0.01154 0.012228 0.011019 154,980.00
Sep 25 2021 0.011552 -0.000414 -3.46% 0.012814 0.012843 0.01146 492,579.00
Sep 24 2021 0.011965 -0.000603 -4.80% 0.012588 0.013892 0.011052 882,752.00
Sep 23 2021 0.012568 -0.000061 -0.48% 0.012626 0.013147 0.012104 281,430.00
Sep 22 2021 0.012629 0.000857 7.28% 0.011895 0.012764 0.010959 1,563,383.00
Sep 21 2021 0.011772 -0.000648 -5.22% 0.014634 0.015568 0.004698 436,834.00
Sep 20 2021 0.01242 -0.002215 -15.14% 0.014634 0.015568 0.011922 629,301.00
Sep 19 2021 0.014635 0.000187 1.29% 0.014493 0.015828 0.013864 1,259,051.00
Sep 18 2021 0.014448 0.000262 1.85% 0.014163 0.015184 0.013902 769,052.00
Sep 17 2021 0.014186 0.000315 2.27% 0.014788 0.014915 0.013864 327,133.00
Sep 16 2021 0.013871 -0.00007 -0.50% 0.013969 0.014936 0.013743 104,088.00
Sep 15 2021 0.013941 -0.000166 -1.18% 0.0141 0.014315 0.01384 466,645.00
Sep 14 2021 0.014107 0.000144 1.03% 0.013933 0.01454 0.013886 174,075.00
Sep 13 2021 0.013963 -0.001723 -10.98% 0.003229 0.015434 0.003229 339,517.00
Sep 12 2021 0.015686 0.000807 5.42% 0.014882 0.015729 0.014392 330,330.00
Sep 11 2021 0.014879 0.000565 3.95% 0.014366 0.016376 0.014361 1,037,863.00
Sep 10 2021 0.014314 -0.002385 -14.28% 0.017159 0.01777 0.01418 1,183,079.00
Sep 09 2021 0.016699 0.003344 25.04% 0.016113 0.018527 0.014696 10,812,480.00
Sep 08 2021 0.013356 -0.000244 -1.79% 0.013537 0.014604 0.011796 752,814.00
Sep 07 2021 0.0136 -0.003249 -19.28% 0.016869 0.016925 0.01267 1,432,329.00
Sep 06 2021 0.016848 0.000282 1.70% 0.016604 0.01865 0.016386 1,477,048.00
Sep 05 2021 0.016567 0.00107 6.91% 0.01549 0.018602 0.015452 4,050,104.00
Sep 04 2021 0.015496 0.000528 3.53% 0.014988 0.016106 0.014384 451,308.00


Your Recent History
COIN
RFRUSD
Refereum
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.