Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
RUFFUST Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 27 2024 | 0.000258 | -0.00000600 | -2.27% | 0.000264 | 0.000267 | 0.000258 | 2,090,808.00 |
| Jul 26 2024 | 0.000264 | 0.00000400 | 1.54% | 0.00026 | 0.000265 | 0.00026 | 5,676,428.00 |
| Jul 25 2024 | 0.00026 | 0.00000200 | 0.78% | 0.000258 | 0.000266 | 0.000256 | 771,239.00 |
| Jul 24 2024 | 0.000258 | -0.000011 | -4.09% | 0.000269 | 0.000269 | 0.000255 | 39,558,381.00 |
| Jul 23 2024 | 0.000269 | -0.00000200 | -0.74% | 0.000271 | 0.000271 | 0.000254 | 2,797,329.00 |
| Jul 22 2024 | 0.000271 | 0.000031 | 12.92% | 0.000241 | 0.000271 | 0.00024 | 13,551,038.00 |
| Jul 21 2024 | 0.00024 | 0.00000300 | 1.27% | 0.000237 | 0.000244 | 0.000236 | 54,337,805.00 |
| Jul 20 2024 | 0.000237 | 0.00 | 0.00% | 0.000237 | 0.000237 | 0.000042 | 57,148,853.00 |
| Jul 19 2024 | 0.000237 | 0.00 | 0.00% | 0.000237 | 0.000238 | 0.000236 | 56,706,188.00 |
| Jul 18 2024 | 0.000237 | 0.00 | 0.00% | 0.000237 | 0.002424 | 0.000237 | 47,583,822.00 |
| Jul 17 2024 | 0.000237 | -0.00000500 | -2.07% | 0.000242 | 0.000246 | 0.000236 | 42,120,907.00 |
| Jul 16 2024 | 0.000242 | -0.00000400 | -1.63% | 0.000246 | 0.000281 | 0.000236 | 5,330,699.00 |
| Jul 15 2024 | 0.000246 | 0.00000700 | 2.93% | 0.000238 | 0.000256 | 0.000238 | 29,833,769.00 |
| Jul 14 2024 | 0.000239 | 0.00000300 | 1.27% | 0.000236 | 0.000242 | 0.000236 | 60,175,440.00 |
| Jul 13 2024 | 0.000236 | -0.00000200 | -0.84% | 0.000236 | 0.000237 | 0.000234 | 57,927,242.00 |
| Jul 12 2024 | 0.000238 | 0.00 | 0.00% | 0.000238 | 0.000244 | 0.000236 | 53,174,831.00 |
| Jul 11 2024 | 0.000238 | -0.000019 | -7.39% | 0.000257 | 0.000268 | 0.000232 | 2,438,463.00 |
| Jul 10 2024 | 0.000257 | -0.00000700 | -2.65% | 0.000042 | 0.000262 | 0.000042 | 568,245.00 |
| Jul 09 2024 | 0.000264 | 0.00 | 0.00% | 0.000264 | 0.000264 | 0.000264 | 0.00 |
| Jul 08 2024 | 0.000264 | -0.00000100 | -0.38% | 0.000265 | 0.000272 | 0.000256 | 14,849,029.00 |
| Jul 07 2024 | 0.000265 | 0.00 | 0.00% | 0.000265 | 0.000294 | 0.000262 | 32,405,089.00 |
| Jul 06 2024 | 0.000265 | 0.00 | 0.00% | 0.000265 | 0.000266 | 0.000261 | 47,583,021.00 |
| Jul 05 2024 | 0.000265 | -0.000021 | -7.34% | 0.000286 | 0.000286 | 0.000261 | 23,324,216.00 |
| Jul 04 2024 | 0.000286 | -0.00000600 | -2.05% | 0.000292 | 0.000292 | 0.000282 | 30,581,788.00 |
| Jul 03 2024 | 0.000292 | 0.00 | 0.00% | 0.000292 | 0.000292 | 0.00029 | 46,880,658.00 |
| Jul 02 2024 | 0.000292 | 0.00 | 0.00% | 0.000292 | 0.000293 | 0.000042 | 45,538,013.00 |
| Jul 01 2024 | 0.000292 | 0.00 | 0.00% | 0.000292 | 0.000292 | 0.00029 | 44,476,343.00 |
| Jun 30 2024 | 0.000292 | -0.00000100 | -0.34% | 0.000293 | 0.000294 | 0.000291 | 46,054,195.00 |
| Jun 29 2024 | 0.000293 | 0.00 | 0.00% | 0.000293 | 0.000293 | 0.000293 | 45,613,764.00 |
| Jun 28 2024 | 0.000293 | 0.00000100 | 0.34% | 0.000292 | 0.000293 | 0.000291 | 48,160,697.00 |
| Jun 27 2024 | 0.000292 | -0.00000200 | -0.68% | 0.000294 | 0.000295 | 0.00029 | 43,929,450.00 |
| Jun 26 2024 | 0.000294 | 0.00000100 | 0.34% | 0.000294 | 0.000295 | 0.000291 | 48,771,751.00 |
| Jun 25 2024 | 0.000293 | 0.00 | 0.00% | 0.000293 | 0.000298 | 0.000293 | 47,613,845.00 |
| Jun 24 2024 | 0.000293 | -0.00000200 | -0.68% | 0.000295 | 0.000299 | 0.00029 | 45,889,814.00 |
| Jun 23 2024 | 0.000295 | 0.00000900 | 3.15% | 0.000286 | 0.000295 | 0.000286 | 21,343,021.00 |
| Jun 22 2024 | 0.000286 | -0.00000100 | -0.35% | 0.000287 | 0.000287 | 0.000286 | 40,194.00 |
| Jun 21 2024 | 0.000287 | -0.000016 | -5.28% | 0.000303 | 0.000303 | 0.000287 | 267,916.00 |
| Jun 20 2024 | 0.000303 | 0.00000100 | 0.33% | 0.000302 | 0.000303 | 0.000289 | 1,362,310.00 |
| Jun 19 2024 | 0.000302 | 0.000013 | 4.50% | 0.000289 | 0.002712 | 0.000289 | 1,024,470.00 |
| Jun 18 2024 | 0.000289 | -0.000026 | -8.25% | 0.000315 | 0.000333 | 0.000289 | 2,295,103.00 |
| Jun 17 2024 | 0.000315 | 0.00000300 | 0.96% | 0.000315 | 0.000329 | 0.0003 | 14,960,968.00 |
| Jun 16 2024 | 0.000312 | -0.000027 | -7.96% | 0.000339 | 0.000339 | 0.0003 | 5,260,252.00 |
| Jun 15 2024 | 0.000339 | 0.000029 | 9.35% | 0.000309 | 0.000339 | 0.000042 | 4,199,271.00 |
| Jun 14 2024 | 0.00031 | -0.00001 | -3.13% | 0.00032 | 0.00285 | 0.000042 | 1,165,443.00 |
| Jun 13 2024 | 0.00032 | -0.000031 | -8.83% | 0.000351 | 0.011 | 0.000042 | 25,240,230.00 |
| Jun 12 2024 | 0.000351 | 0.000013 | 3.85% | 0.000338 | 0.011 | 0.000042 | 33,325,456.00 |
| Jun 11 2024 | 0.000338 | 0.000024 | 7.64% | 0.0035 | 0.01099 | 0.000303 | 37,531,692.00 |
| Jun 10 2024 | 0.000314 | 0.00000900 | 2.95% | 0.000305 | 0.003859 | 0.000243 | 45,306,710.00 |
| Jun 09 2024 | 0.000305 | 0.00 | 0.00% | 0.000305 | 0.000305 | 0.000042 | 45,698,960.00 |
| Jun 08 2024 | 0.000305 | -0.00000200 | -0.65% | 0.000307 | 0.000309 | 0.000304 | 44,854,217.00 |
| Jun 07 2024 | 0.000307 | -0.00000900 | -2.85% | 0.000316 | 0.00032 | 0.000307 | 42,105,606.00 |
| Jun 06 2024 | 0.000316 | -0.00000300 | -0.94% | 0.000319 | 0.00032 | 0.000313 | 43,884,064.00 |
| Jun 05 2024 | 0.000319 | -0.000022 | -6.45% | 0.000329 | 0.000342 | 0.000304 | 43,383,054.00 |
| Jun 04 2024 | 0.000341 | -0.000014 | -3.94% | 0.000355 | 0.000356 | 0.000339 | 17,648,863.00 |
| Jun 03 2024 | 0.000355 | -0.00000300 | -0.84% | 0.000358 | 0.000359 | 0.000353 | 38,904,300.00 |
| Jun 02 2024 | 0.000358 | 0.00000500 | 1.42% | 0.000353 | 0.000362 | 0.000353 | 24,647,013.00 |
| Jun 01 2024 | 0.000353 | 0.000024 | 7.29% | 0.000329 | 0.000353 | 0.000042 | 17,767,839.00 |
| May 31 2024 | 0.000329 | 0.00000900 | 2.81% | 0.000319 | 0.00033 | 0.000311 | 9,592,476.00 |
| May 30 2024 | 0.00032 | -0.00000400 | -1.23% | 0.000324 | 0.00033 | 0.000311 | 9,030,881.00 |
| May 29 2024 | 0.000324 | 0.00000500 | 1.57% | 0.00032 | 0.00033 | 0.000315 | 29,537,997.00 |
| May 28 2024 | 0.000319 | -0.000015 | -4.49% | 0.000334 | 0.000334 | 0.000311 | 34,110,059.00 |
| May 27 2024 | 0.000334 | -0.00000100 | -0.30% | 0.000334 | 0.000337 | 0.00033 | 35,796,668.00 |
| May 26 2024 | 0.000335 | 0.00000500 | 1.52% | 0.00033 | 0.000335 | 0.00033 | 40,554,873.00 |
| May 25 2024 | 0.00033 | -0.00000900 | -2.65% | 0.000339 | 0.000339 | 0.000329 | 42,816,089.00 |
| May 24 2024 | 0.000339 | -0.00000700 | -2.02% | 0.000346 | 0.000348 | 0.000338 | 38,951,097.00 |
| May 23 2024 | 0.000346 | -0.00000200 | -0.57% | 0.000348 | 0.00058 | 0.000169 | 7,168,964.00 |
| May 22 2024 | 0.000348 | 0.000015 | 4.50% | 0.000333 | 0.000502 | 0.00017 | 25,152,072.00 |
| May 21 2024 | 0.000333 | 0.00000700 | 2.15% | 0.000325 | 0.000352 | 0.000325 | 646,627.00 |
| May 20 2024 | 0.000326 | 0.000032 | 10.88% | 0.000294 | 0.000341 | 0.000294 | 16,093,051.00 |
| May 19 2024 | 0.000294 | 0.00000300 | 1.03% | 0.000291 | 0.000296 | 0.000291 | 45,160,174.00 |
| May 18 2024 | 0.000291 | 0.00 | 0.00% | 0.000291 | 0.000296 | 0.000289 | 43,368,863.00 |
| May 17 2024 | 0.000291 | 0.00000900 | 3.19% | 0.000282 | 0.000297 | 0.000282 | 36,507,338.00 |
| May 16 2024 | 0.000282 | -0.000022 | -7.24% | 0.000304 | 0.000334 | 0.000042 | 26,274,347.00 |
| May 15 2024 | 0.000304 | -0.000054 | -15.08% | 0.000358 | 0.000369 | 0.0003 | 21,547,743.00 |
| May 14 2024 | 0.000358 | 0.000011 | 3.17% | 0.000347 | 0.000389 | 0.000042 | 18,671,779.00 |
| May 13 2024 | 0.000347 | 0.00 | 0.00% | 0.000347 | 0.000349 | 0.000343 | 26,854,876.00 |
| May 12 2024 | 0.000347 | -0.00000200 | -0.57% | 0.000349 | 0.00035 | 0.000343 | 37,675,602.00 |
| May 11 2024 | 0.000349 | 0.00000500 | 1.45% | 0.000344 | 0.000352 | 0.00034 | 15,694,182.00 |
| May 10 2024 | 0.000344 | -0.00000500 | -1.43% | 0.000349 | 0.000361 | 0.000334 | 6,751,672.00 |
| May 09 2024 | 0.000349 | 0.000013 | 3.87% | 0.000336 | 0.000361 | 0.000331 | 17,627,244.00 |
| May 08 2024 | 0.000336 | 0.00000200 | 0.60% | 0.000334 | 0.000339 | 0.00033 | 21,602,203.00 |
| May 07 2024 | 0.000334 | -0.00000100 | -0.30% | 0.000335 | 0.000346 | 0.000331 | 24,871,178.00 |
| May 06 2024 | 0.000335 | 0.00000600 | 1.82% | 0.000328 | 0.00035 | 0.000328 | 2,603,834.00 |
| May 05 2024 | 0.000329 | 0.000039 | 13.45% | 0.00029 | 0.00035 | 0.000288 | 7,709,302.00 |
| May 04 2024 | 0.00029 | 0.00 | 0.00% | 0.00029 | 0.000292 | 0.000288 | 47,694,542.00 |
| May 03 2024 | 0.00029 | 0.00000100 | 0.35% | 0.000289 | 0.000291 | 0.000289 | 46,141,777.00 |
| May 02 2024 | 0.000289 | 0.00000300 | 1.05% | 0.000286 | 0.000292 | 0.000042 | 38,275,122.00 |
| May 01 2024 | 0.000286 | 0.00000200 | 0.70% | 0.000284 | 0.000289 | 0.000282 | 47,705,691.00 |
| Apr 30 2024 | 0.000284 | -0.00000400 | -1.39% | 0.000288 | 0.000291 | 0.000279 | 19,682,792.00 |
| Apr 29 2024 | 0.000288 | 0.00 | 0.00% | 0.000288 | 0.00029 | 0.000274 | 22,198,945.00 |
| Apr 28 2024 | 0.000288 | 0.00000200 | 0.70% | 0.000288 | 0.000291 | 0.000287 | 46,688,813.00 |
| Apr 27 2024 | 0.000286 | -0.00000800 | -2.72% | 0.000294 | 0.000294 | 0.000279 | 38,081,020.00 |
