Register for streaming realtime charts, analysis tools, and prices.
RUFFEUR Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 23 2024 | 0.000607 | -0.000013 | -2.09% | 0.000621 | 0.000622 | 0.000603 | 288,426.00 |
| Jul 22 2024 | 0.000621 | -0.00000200 | -0.32% | 0.000533 | 0.000627 | 0.000528 | 14,366,692.00 |
| Jul 21 2024 | 0.000623 | 0.00000600 | 0.97% | 0.000616 | 0.000626 | 0.000604 | 25,482,923,813.00 |
| Jul 20 2024 | 0.000617 | 0.00000400 | 0.65% | 0.000613 | 0.00062 | 0.000609 | 43,818,243.00 |
| Jul 19 2024 | 0.000613 | 0.000026 | 4.43% | 0.000586 | 0.00062 | 0.000582 | 40,532,888.00 |
| Jul 18 2024 | 0.000587 | 0.00000004 | 0.01% | 0.000587 | 0.000596 | 0.00058 | 39,814,557.00 |
| Jul 17 2024 | 0.000587 | -0.000011 | -1.84% | 0.000597 | 0.000606 | 0.000585 | 5,738,724.00 |
| Jul 16 2024 | 0.000598 | 0.00000400 | 0.67% | 0.000595 | 0.000599 | 0.000573 | 3,820,312.00 |
| Jul 15 2024 | 0.000595 | 0.000033 | 5.87% | 0.000533 | 0.000595 | 0.000528 | 14,324,417.00 |
| Jul 14 2024 | 0.000562 | 0.000019 | 3.50% | 0.000544 | 0.000562 | 0.000537 | 10,569,152.00 |
| Jul 13 2024 | 0.000543 | 0.000012 | 2.26% | 0.000531 | 0.000548 | 0.000528 | 196,612.00 |
| Jul 12 2024 | 0.000531 | 0.00000300 | 0.57% | 0.000527 | 0.000536 | 0.00052 | 1,733,313.00 |
| Jul 11 2024 | 0.000528 | -0.00000600 | -1.13% | 0.000533 | 0.000544 | 0.000526 | 55,527.00 |
| Jul 10 2024 | 0.000533 | -0.00000400 | -0.75% | 0.000536 | 0.000549 | 0.000528 | 7,965.00 |
| Jul 09 2024 | 0.000537 | 0.000015 | 2.87% | 0.000522 | 0.000539 | 0.000519 | 20,761.00 |
| Jul 08 2024 | 0.000522 | 0.00000600 | 1.16% | 0.000604 | 0.000619 | 0.000236 | 14,350,984.00 |
| Jul 07 2024 | 0.000516 | -0.00002 | -3.73% | 0.000539 | 0.000539 | 0.000516 | 3,380,484.00 |
| Jul 06 2024 | 0.000536 | 0.000012 | 2.29% | 0.000522 | 0.00054 | 0.000517 | 61,268.00 |
| Jul 05 2024 | 0.000524 | -0.00000600 | -1.13% | 0.000527 | 0.000532 | 0.000496 | 335,610.00 |
| Jul 04 2024 | 0.00053 | -0.000028 | -5.02% | 0.000558 | 0.00056 | 0.000526 | 8,354,711.00 |
| Jul 03 2024 | 0.000558 | -0.000019 | -3.29% | 0.000578 | 0.000579 | 0.000552 | 22,476,241.00 |
| Jul 02 2024 | 0.000577 | -0.00000800 | -1.37% | 0.000586 | 0.000589 | 0.000575 | 30,111,419.00 |
| Jul 01 2024 | 0.000586 | 0.00000093 | 0.16% | 0.000604 | 0.000619 | 0.000236 | 28,938,955.00 |
| Jun 30 2024 | 0.000585 | 0.000015 | 2.64% | 0.000569 | 0.000586 | 0.000566 | 28,922,640.00 |
| Jun 29 2024 | 0.000569 | 0.00000600 | 1.06% | 0.000563 | 0.000571 | 0.000563 | 35,143,493.00 |
| Jun 28 2024 | 0.000563 | -0.000012 | -2.09% | 0.000575 | 0.000582 | 0.00056 | 32,073,277.00 |
| Jun 27 2024 | 0.000575 | 0.00000600 | 1.05% | 0.000569 | 0.000581 | 0.000566 | 14,812,827.00 |
| Jun 26 2024 | 0.000569 | -0.00000800 | -1.39% | 0.000604 | 0.000619 | 0.000568 | 14,305,456.00 |
| Jun 25 2024 | 0.000577 | 0.000014 | 2.49% | 0.000562 | 0.000581 | 0.000562 | 24,005.00 |
| Jun 24 2024 | 0.000563 | -0.00003 | -5.07% | 0.000591 | 0.000592 | 0.000549 | 36,203.00 |
| Jun 23 2024 | 0.000592 | -0.00000800 | -1.33% | 0.0006 | 0.000603 | 0.000592 | 13,851.00 |
| Jun 22 2024 | 0.0006 | 0.00000032 | 0.05% | 0.0006 | 0.000603 | 0.000598 | 7,673.00 |
| Jun 21 2024 | 0.0006 | -0.00000700 | -1.15% | 0.000606 | 0.000607 | 0.000593 | 70,962.00 |
| Jun 20 2024 | 0.000606 | 0.00000300 | 0.50% | 0.000604 | 0.000619 | 0.000603 | 74,533.00 |
| Jun 19 2024 | 0.000604 | -0.00000200 | -0.33% | 0.000607 | 0.000612 | 0.000603 | 84,878.00 |
| Jun 18 2024 | 0.000606 | -0.000013 | -2.10% | 0.000619 | 0.000619 | 0.000597 | 403,638.00 |
| Jun 17 2024 | 0.000619 | -0.00000400 | -0.64% | 0.000631 | 0.00064 | 0.000608 | 14,335,597.00 |
| Jun 16 2024 | 0.000623 | 0.00000400 | 0.65% | 0.000619 | 0.000625 | 0.000617 | 64,951.00 |
| Jun 15 2024 | 0.000619 | 0.00000100 | 0.16% | 0.000617 | 0.000621 | 0.000616 | 45,265.00 |
| Jun 14 2024 | 0.000618 | -0.00000500 | -0.80% | 0.000623 | 0.000631 | 0.000608 | 58,233.00 |
| Jun 13 2024 | 0.000623 | -0.00000900 | -1.43% | 0.000632 | 0.000632 | 0.000617 | 3,813,526.00 |
| Jun 12 2024 | 0.000631 | 0.00000300 | 0.48% | 0.000628 | 0.000645 | 0.000623 | 8,671,074.00 |
| Jun 11 2024 | 0.000628 | -0.000017 | -2.64% | 0.000645 | 0.000646 | 0.000617 | 1,794,152.00 |
| Jun 10 2024 | 0.000645 | -0.00000200 | -0.31% | 0.000631 | 0.000653 | 0.00063 | 14,999,529.00 |
| Jun 09 2024 | 0.000647 | 0.00000400 | 0.62% | 0.000643 | 0.000648 | 0.000641 | 835,560.00 |
| Jun 08 2024 | 0.000643 | 0.00000001 | 0.00% | 0.000642 | 0.000645 | 0.000642 | 16,538,993.00 |
| Jun 07 2024 | 0.000643 | -0.00000700 | -1.08% | 0.00065 | 0.000661 | 0.000637 | 10,285,509.00 |
| Jun 06 2024 | 0.00065 | -0.00000400 | -0.61% | 0.000654 | 0.000657 | 0.000645 | 31,287,161.00 |
| Jun 05 2024 | 0.000653 | 0.00000500 | 0.77% | 0.000631 | 0.00066 | 0.000236 | 21,098,009.00 |
| Jun 04 2024 | 0.000648 | 0.000017 | 2.69% | 0.000631 | 0.000652 | 0.00063 | 6,074,045.00 |
| Jun 03 2024 | 0.000631 | 0.00000600 | 0.96% | 0.000624 | 0.000646 | 0.000623 | 19,588,648.00 |
| Jun 02 2024 | 0.000625 | 0.00000072 | 0.12% | 0.000624 | 0.00063 | 0.000621 | 19,896,112.00 |
| Jun 01 2024 | 0.000624 | 0.00000200 | 0.32% | 0.000623 | 0.000626 | 0.000622 | 26,302,769.00 |
| May 31 2024 | 0.000622 | -0.00000900 | -1.43% | 0.000631 | 0.000635 | 0.000615 | 374,577.00 |
| May 30 2024 | 0.000631 | 0.00000500 | 0.80% | 0.000626 | 0.000641 | 0.000621 | 343,010.00 |
| May 29 2024 | 0.000626 | -0.00000400 | -0.63% | 0.000629 | 0.000635 | 0.000621 | 175,278.00 |
| May 28 2024 | 0.00063 | -0.00000900 | -1.41% | 0.000638 | 0.000639 | 0.00062 | 733,323.00 |
| May 27 2024 | 0.000639 | 0.00000700 | 1.11% | 0.00058 | 0.000649 | 0.000236 | 16,919,517.00 |
| May 26 2024 | 0.000632 | -0.00000700 | -1.10% | 0.000639 | 0.000641 | 0.000629 | 29,394,045.00 |
| May 25 2024 | 0.000638 | 0.00000600 | 0.95% | 0.000632 | 0.000642 | 0.000632 | 21,714,306.00 |
| May 24 2024 | 0.000633 | 0.00000600 | 0.96% | 0.000626 | 0.000638 | 0.000616 | 5,517,925.00 |
| May 23 2024 | 0.000627 | -0.000011 | -1.72% | 0.00064 | 0.000645 | 0.000616 | 870,817.00 |
| May 22 2024 | 0.000638 | -0.00000600 | -0.93% | 0.000644 | 0.000651 | 0.000637 | 6,067,952.00 |
| May 21 2024 | 0.000644 | -0.000011 | -1.68% | 0.000654 | 0.000659 | 0.000632 | 132,399.00 |
| May 20 2024 | 0.000655 | 0.000046 | 7.56% | 0.00058 | 0.000656 | 0.000236 | 18,220,670.00 |
| May 19 2024 | 0.000609 | -0.00000800 | -1.30% | 0.000616 | 0.000622 | 0.000607 | 36,581,023.00 |
| May 18 2024 | 0.000617 | 0.00000057 | 0.09% | 0.000616 | 0.00062 | 0.000614 | 32,357,169.00 |
| May 17 2024 | 0.000616 | 0.000015 | 2.50% | 0.000601 | 0.00062 | 0.0006 | 10,181,596.00 |
| May 16 2024 | 0.000601 | -0.00000800 | -1.31% | 0.000609 | 0.000612 | 0.00059 | 1,989,874.00 |
| May 15 2024 | 0.000608 | 0.000039 | 6.85% | 0.00057 | 0.000609 | 0.000567 | 5,046,517.00 |
| May 14 2024 | 0.00057 | -0.000013 | -2.23% | 0.000583 | 0.000585 | 0.000565 | 367,552.00 |
| May 13 2024 | 0.000583 | 0.000011 | 1.93% | 0.00058 | 0.000587 | 0.000236 | 14,338,826.00 |
| May 12 2024 | 0.000571 | 0.00000600 | 1.06% | 0.000565 | 0.000574 | 0.000564 | 124,309.00 |
| May 11 2024 | 0.000565 | -0.00000200 | -0.35% | 0.000566 | 0.000571 | 0.000563 | 65,624.00 |
| May 10 2024 | 0.000567 | -0.000018 | -3.08% | 0.000585 | 0.000589 | 0.00056 | 464,392.00 |
| May 09 2024 | 0.000585 | 0.000017 | 2.99% | 0.000569 | 0.000587 | 0.000566 | 259,385.00 |
| May 08 2024 | 0.000568 | -0.000013 | -2.24% | 0.00058 | 0.000586 | 0.000567 | 127,993.00 |
| May 07 2024 | 0.000581 | -0.00000600 | -1.02% | 0.000587 | 0.000598 | 0.00058 | 984,154.00 |
| May 06 2024 | 0.000587 | -0.00000800 | -1.34% | 0.000655 | 0.000665 | 0.000584 | 14,358,585.00 |
| May 05 2024 | 0.000595 | 0.00000100 | 0.17% | 0.000595 | 0.000599 | 0.000585 | 1,433,001.00 |
| May 04 2024 | 0.000594 | 0.00000800 | 1.37% | 0.000585 | 0.000598 | 0.000582 | 17,560,657.00 |
| May 03 2024 | 0.000585 | 0.000034 | 6.17% | 0.000551 | 0.000589 | 0.000548 | 1,768,988.00 |
| May 02 2024 | 0.000551 | 0.00000600 | 1.10% | 0.000545 | 0.000556 | 0.000532 | 2,909,260.00 |
| May 01 2024 | 0.000545 | -0.000026 | -4.55% | 0.000568 | 0.00057 | 0.000531 | 1,244,515.00 |
| Apr 30 2024 | 0.000571 | -0.000025 | -4.20% | 0.000595 | 0.000603 | 0.000555 | 662,241.00 |
| Apr 29 2024 | 0.000595 | 0.00000700 | 1.19% | 0.000655 | 0.000665 | 0.000236 | 15,060,602.00 |
| Apr 28 2024 | 0.000589 | -0.00000500 | -0.84% | 0.000594 | 0.000601 | 0.000587 | 15,768,895.00 |
| Apr 27 2024 | 0.000593 | -0.00000300 | -0.50% | 0.000596 | 0.000597 | 0.000585 | 2,676,045.00 |
| Apr 26 2024 | 0.000597 | -0.00000500 | -0.83% | 0.000602 | 0.000605 | 0.000593 | 18,555,830.00 |
| Apr 25 2024 | 0.000601 | 0.00000013 | 0.02% | 0.000601 | 0.000608 | 0.000588 | 1,017,162.00 |
