Register to chat with like-minded investors on our interactive forums.RBNUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 25 2024 | 0.5041 | -0.0134 | -2.59% | 0.5174 | 0.525 | 0.4994 | 58,191.00 |
| Jun 24 2024 | 0.5175 | 0.0582 | 12.67% | 0.4598 | 0.5197 | 0.4494 | 160,556.00 |
| Jun 23 2024 | 0.4593 | -0.0216 | -4.49% | 0.4811 | 0.5079 | 0.4566 | 65,910.00 |
| Jun 22 2024 | 0.4809 | 0.0099 | 2.10% | 0.4703 | 0.4989 | 0.4622 | 66,384.00 |
| Jun 21 2024 | 0.471 | 0.0167 | 3.68% | 0.4546 | 0.4849 | 0.4428 | 286,878.00 |
| Jun 20 2024 | 0.4543 | -0.0267 | -5.55% | 0.4801 | 0.5024 | 0.4534 | 504,129.00 |
| Jun 19 2024 | 0.481 | -0.0096 | -1.96% | 0.4884 | 0.5054 | 0.4692 | 86,245.00 |
| Jun 18 2024 | 0.4906 | -0.0686 | -12.27% | 0.5574 | 0.5597 | 0.4751 | 113,594.00 |
| Jun 17 2024 | 0.5592 | -0.073 | -11.55% | 0.6317 | 0.6317 | 0.5481 | 107,203.00 |
| Jun 16 2024 | 0.6322 | 0.0075 | 1.20% | 0.6235 | 0.6375 | 0.6088 | 48,154.00 |
| Jun 15 2024 | 0.6247 | 0.0009 | 0.14% | 0.625 | 0.6439 | 0.6185 | 48,531.00 |
| Jun 14 2024 | 0.6238 | -0.0331 | -5.04% | 0.6572 | 0.6768 | 0.6057 | 130,779.00 |
| Jun 13 2024 | 0.6569 | -0.0437 | -6.24% | 0.6988 | 0.7017 | 0.6481 | 122,235.00 |
| Jun 12 2024 | 0.7006 | 0.0167 | 2.44% | 0.6838 | 0.7271 | 0.654 | 214,362.00 |
| Jun 11 2024 | 0.6839 | -0.0501 | -6.83% | 0.7288 | 0.735 | 0.678 | 126,949.00 |
| Jun 10 2024 | 0.734 | -0.0534 | -6.78% | 0.7879 | 0.7879 | 0.7256 | 145,217.00 |
| Jun 09 2024 | 0.7874 | -0.004 | -0.51% | 0.7912 | 0.8013 | 0.7763 | 47,992.00 |
| Jun 08 2024 | 0.7914 | -0.0449 | -5.37% | 0.8387 | 0.8603 | 0.7836 | 89,226.00 |
| Jun 07 2024 | 0.8363 | -0.1589 | -15.97% | 0.9965 | 1.01 | 0.7956 | 154,038.00 |
| Jun 06 2024 | 0.9952 | 0.0187 | 1.92% | 0.9805 | 1.01 | 0.9734 | 146,593.00 |
| Jun 05 2024 | 0.9765 | 0.0111 | 1.15% | 0.9671 | 0.9881 | 0.9552 | 104,497.00 |
| Jun 04 2024 | 0.9654 | -0.0095 | -0.97% | 0.9779 | 1.02 | 0.9384 | 108,131.00 |
| Jun 03 2024 | 0.9749 | -0.083 | -7.85% | 1.05 | 1.06 | 0.967 | 128,905.00 |
| Jun 02 2024 | 1.06 | 0.160 | 17.30% | 0.9007 | 1.12 | 0.8985 | 244,314.00 |
| Jun 01 2024 | 0.9019 | -0.0007 | -0.08% | 0.9018 | 0.908 | 0.8771 | 124,423.00 |
| May 31 2024 | 0.9026 | 0.0372 | 4.30% | 0.865 | 0.908 | 0.8569 | 85,317.00 |
| May 30 2024 | 0.8654 | -0.0228 | -2.57% | 0.8895 | 0.904 | 0.8582 | 84,168.00 |
| May 29 2024 | 0.8882 | -0.023 | -2.52% | 0.9164 | 0.9378 | 0.8808 | 124,417.00 |
| May 28 2024 | 0.9112 | -0.0111 | -1.20% | 0.9256 | 0.9573 | 0.8794 | 170,836.00 |
| May 27 2024 | 0.9223 | 0.0446 | 5.08% | 0.8675 | 0.934 | 0.8648 | 140,479.00 |
| May 26 2024 | 0.8777 | 0.0063 | 0.72% | 0.8715 | 0.9077 | 0.8546 | 98,566.00 |
| May 25 2024 | 0.8714 | 0.025 | 2.95% | 0.8465 | 0.8873 | 0.8384 | 91,566.00 |
| May 24 2024 | 0.8464 | -0.0031 | -0.36% | 0.8481 | 0.8993 | 0.8324 | 130,435.00 |
| May 23 2024 | 0.8495 | -0.0335 | -3.79% | 0.8963 | 0.9104 | 0.8198 | 173,588.00 |
| May 22 2024 | 0.883 | -0.0497 | -5.33% | 0.9326 | 0.9326 | 0.8569 | 136,292.00 |
| May 21 2024 | 0.9327 | 0.0775 | 9.06% | 0.8599 | 0.9421 | 0.8419 | 203,870.00 |
| May 20 2024 | 0.8552 | 0.0539 | 6.73% | 0.7984 | 0.8617 | 0.7615 | 213,758.00 |
| May 19 2024 | 0.8013 | -0.0248 | -3.00% | 0.8281 | 0.8441 | 0.786 | 161,310.00 |
| May 18 2024 | 0.8261 | 0.0079 | 0.97% | 0.8192 | 0.8374 | 0.8033 | 150,538.00 |
| May 17 2024 | 0.8182 | 0.0193 | 2.42% | 0.7914 | 0.8375 | 0.7784 | 100,885.00 |
| May 16 2024 | 0.7989 | -0.0033 | -0.41% | 0.801 | 0.8909 | 0.7823 | 133,368.00 |
| May 15 2024 | 0.8022 | -0.1862 | -18.84% | 0.9946 | 1.02 | 0.7623 | 178,009.00 |
| May 14 2024 | 0.9884 | -0.0302 | -2.96% | 1.02 | 1.05 | 0.972 | 208,882.00 |
| May 13 2024 | 1.02 | -0.090 | -8.09% | 1.11 | 1.11 | 0.993 | 194,228.00 |
| May 12 2024 | 1.11 | 0.010 | 0.49% | 1.10 | 1.16 | 1.10 | 101,777.00 |
| May 11 2024 | 1.10 | 0.020 | 1.92% | 1.08 | 1.14 | 1.08 | 108,865.00 |
| May 10 2024 | 1.08 | -0.070 | -6.00% | 1.15 | 1.16 | 1.07 | 190,677.00 |
| May 09 2024 | 1.15 | 0.030 | 2.80% | 1.12 | 1.16 | 1.10 | 171,987.00 |
| May 08 2024 | 1.12 | -0.090 | -7.53% | 1.21 | 1.22 | 1.12 | 104,232.00 |
| May 07 2024 | 1.21 | -0.020 | -1.47% | 1.22 | 1.27 | 1.20 | 188,077.00 |
| May 06 2024 | 1.23 | 0.00 | -0.34% | 1.23 | 1.29 | 1.20 | 273,764.00 |
| May 05 2024 | 1.23 | 0.020 | 1.46% | 1.21 | 1.25 | 1.19 | 75,004.00 |
| May 04 2024 | 1.22 | 0.020 | 1.33% | 1.20 | 1.25 | 1.19 | 218,873.00 |
| May 03 2024 | 1.20 | 0.070 | 6.42% | 1.13 | 1.21 | 1.12 | 129,627.00 |
| May 02 2024 | 1.13 | 0.020 | 1.78% | 1.11 | 1.14 | 1.09 | 110,916.00 |
| May 01 2024 | 1.11 | -0.010 | -1.05% | 1.12 | 1.15 | 1.05 | 125,594.00 |
| Apr 30 2024 | 1.12 | -0.040 | -3.80% | 1.16 | 1.21 | 1.08 | 204,153.00 |
| Apr 29 2024 | 1.16 | 0.00 | -0.35% | 1.17 | 1.18 | 1.13 | 109,128.00 |
| Apr 28 2024 | 1.17 | 0.100 | 8.98% | 1.06 | 1.19 | 1.06 | 127,000.00 |
| Apr 27 2024 | 1.07 | -0.010 | -0.87% | 1.08 | 1.10 | 1.05 | 105,927.00 |
| Apr 26 2024 | 1.08 | 0.010 | 0.67% | 1.07 | 1.11 | 1.06 | 110,131.00 |
| Apr 25 2024 | 1.07 | -0.030 | -2.28% | 1.10 | 1.14 | 1.06 | 109,611.00 |
| Apr 24 2024 | 1.10 | -0.080 | -6.49% | 1.18 | 1.20 | 1.09 | 114,689.00 |
| Apr 23 2024 | 1.17 | -0.040 | -3.50% | 1.22 | 1.22 | 1.17 | 131,877.00 |
| Apr 22 2024 | 1.22 | 0.050 | 4.60% | 1.16 | 1.25 | 1.15 | 156,020.00 |
| Apr 21 2024 | 1.16 | 0.050 | 4.25% | 1.11 | 1.25 | 1.09 | 179,740.00 |
| Apr 20 2024 | 1.12 | 0.120 | 11.90% | 1.01 | 1.13 | 0.9841 | 172,158.00 |
| Apr 19 2024 | 0.9978 | -0.1381 | -12.16% | 1.10 | 1.11 | 0.9916 | 286,388.00 |
| Apr 18 2024 | 1.14 | 0.010 | 1.14% | 1.12 | 1.16 | 1.12 | 150,920.00 |
| Apr 17 2024 | 1.12 | -0.020 | -2.02% | 1.15 | 1.16 | 1.10 | 133,361.00 |
| Apr 16 2024 | 1.15 | 0.00 | -0.31% | 1.15 | 1.16 | 1.09 | 79,044.00 |
| Apr 15 2024 | 1.15 | -0.060 | -4.79% | 1.24 | 1.34 | 1.12 | 85,342.00 |
| Apr 14 2024 | 1.21 | -0.030 | -2.20% | 1.23 | 1.23 | 1.16 | 115,625.00 |
| Apr 13 2024 | 1.23 | -0.150 | -10.92% | 1.39 | 1.40 | 1.15 | 69,363.00 |
| Apr 12 2024 | 1.39 | -0.260 | -15.56% | 1.64 | 1.65 | 1.26 | 267,464.00 |
| Apr 11 2024 | 1.64 | -0.030 | -2.03% | 1.68 | 1.68 | 1.63 | 189,076.00 |
| Apr 10 2024 | 1.68 | -0.040 | -2.19% | 1.71 | 1.75 | 1.65 | 162,154.00 |
| Apr 09 2024 | 1.71 | 0.010 | 0.33% | 1.70 | 1.75 | 1.70 | 148,093.00 |
| Apr 08 2024 | 1.71 | 0.030 | 1.55% | 1.68 | 1.71 | 1.63 | 261,240.00 |
| Apr 07 2024 | 1.68 | 0.060 | 3.86% | 1.62 | 1.69 | 1.62 | 199,829.00 |
| Apr 06 2024 | 1.62 | -0.010 | -0.62% | 1.63 | 1.65 | 1.61 | 155,305.00 |
| Apr 05 2024 | 1.63 | -0.010 | -0.42% | 1.65 | 1.67 | 1.62 | 199,014.00 |
| Apr 04 2024 | 1.64 | -0.030 | -1.60% | 1.66 | 1.67 | 1.63 | 187,756.00 |
| Apr 03 2024 | 1.66 | 0.00 | -0.17% | 1.66 | 1.68 | 1.62 | 287,396.00 |
| Apr 02 2024 | 1.67 | -0.030 | -2.00% | 1.70 | 1.71 | 1.65 | 207,726.00 |
| Apr 01 2024 | 1.70 | -0.010 | -0.87% | 1.71 | 1.73 | 1.68 | 198,888.00 |
| Mar 31 2024 | 1.71 | -0.010 | -0.81% | 1.72 | 1.75 | 1.71 | 217,179.00 |
| Mar 30 2024 | 1.73 | 0.040 | 2.19% | 1.70 | 1.74 | 1.70 | 285,416.00 |
| Mar 29 2024 | 1.69 | 0.050 | 3.36% | 1.63 | 1.71 | 1.62 | 366,500.00 |
| Mar 28 2024 | 1.64 | 0.010 | 0.73% | 1.64 | 1.68 | 1.58 | 520,129.00 |
