Register for real-time alerts, custom portfolio, and market moversRMRKUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 25 2024 | 1.04 | 0.010 | 0.52% | 1.03 | 1.05 | 0.9947 | 17,291.00 |
| Jun 24 2024 | 1.03 | 0.040 | 3.92% | 0.9946 | 1.03 | 0.9728 | 13,666.00 |
| Jun 23 2024 | 0.9926 | -0.0107 | -1.07% | 1.00 | 1.00 | 0.9863 | 7,238.00 |
| Jun 22 2024 | 1.00 | -0.050 | -5.18% | 1.04 | 1.05 | 1.00 | 10,347.00 |
| Jun 21 2024 | 1.06 | -0.010 | -1.20% | 1.07 | 1.09 | 1.05 | 9,336.00 |
| Jun 20 2024 | 1.07 | -0.030 | -2.98% | 1.10 | 1.18 | 1.07 | 31,786.00 |
| Jun 19 2024 | 1.10 | 0.050 | 4.63% | 1.06 | 1.20 | 1.05 | 40,314.00 |
| Jun 18 2024 | 1.06 | 0.100 | 10.10% | 0.9673 | 1.11 | 0.8504 | 52,146.00 |
| Jun 17 2024 | 0.9583 | -0.0634 | -6.21% | 1.02 | 1.05 | 0.9427 | 23,874.00 |
| Jun 16 2024 | 1.02 | -0.010 | -0.52% | 1.02 | 1.03 | 0.9921 | 17,446.00 |
| Jun 15 2024 | 1.03 | 0.030 | 2.70% | 1.00 | 1.03 | 0.9862 | 18,863.00 |
| Jun 14 2024 | 1.00 | -0.0558 | -5.29% | 1.05 | 1.06 | 0.9678 | 41,737.00 |
| Jun 13 2024 | 1.06 | -0.030 | -2.96% | 1.09 | 1.10 | 1.05 | 24,151.00 |
| Jun 12 2024 | 1.09 | -0.010 | -0.95% | 1.10 | 1.12 | 1.08 | 23,631.00 |
| Jun 11 2024 | 1.10 | 0.010 | 0.66% | 1.10 | 1.10 | 1.06 | 39,466.00 |
| Jun 10 2024 | 1.09 | -0.080 | -7.19% | 1.17 | 1.17 | 1.08 | 25,865.00 |
| Jun 09 2024 | 1.18 | 0.030 | 2.61% | 1.14 | 1.19 | 1.12 | 25,876.00 |
| Jun 08 2024 | 1.15 | -0.060 | -4.79% | 1.20 | 1.25 | 1.12 | 36,009.00 |
| Jun 07 2024 | 1.20 | -0.110 | -8.22% | 1.31 | 1.31 | 1.19 | 25,370.00 |
| Jun 06 2024 | 1.31 | -0.010 | -0.50% | 1.32 | 1.33 | 1.28 | 21,153.00 |
| Jun 05 2024 | 1.32 | 0.020 | 1.70% | 1.30 | 1.33 | 1.27 | 25,698.00 |
| Jun 04 2024 | 1.30 | -0.040 | -2.83% | 1.34 | 1.37 | 1.29 | 27,450.00 |
| Jun 03 2024 | 1.33 | 0.00 | 0.01% | 1.32 | 1.35 | 1.29 | 28,355.00 |
| Jun 02 2024 | 1.33 | 0.040 | 3.17% | 1.29 | 1.34 | 1.29 | 18,763.00 |
| Jun 01 2024 | 1.29 | -0.010 | -0.70% | 1.29 | 1.31 | 1.27 | 17,642.00 |
| May 31 2024 | 1.30 | 0.010 | 0.95% | 1.29 | 1.33 | 1.26 | 31,691.00 |
| May 30 2024 | 1.29 | -0.050 | -3.57% | 1.33 | 1.37 | 1.25 | 41,271.00 |
| May 29 2024 | 1.34 | -0.040 | -2.85% | 1.36 | 1.39 | 1.32 | 22,797.00 |
| May 28 2024 | 1.38 | -0.010 | -0.71% | 1.39 | 1.40 | 1.35 | 27,966.00 |
| May 27 2024 | 1.39 | -0.070 | -4.93% | 1.46 | 1.47 | 1.38 | 23,464.00 |
| May 26 2024 | 1.46 | 0.050 | 3.66% | 1.40 | 1.47 | 1.40 | 14,340.00 |
| May 25 2024 | 1.41 | -0.040 | -2.99% | 1.45 | 1.47 | 1.40 | 17,630.00 |
| May 24 2024 | 1.45 | 0.080 | 6.03% | 1.37 | 1.46 | 1.33 | 23,155.00 |
| May 23 2024 | 1.37 | -0.050 | -3.32% | 1.41 | 1.42 | 1.33 | 23,854.00 |
| May 22 2024 | 1.41 | -0.040 | -2.71% | 1.45 | 1.47 | 1.40 | 18,270.00 |
| May 21 2024 | 1.45 | 0.00 | 0.00% | 1.46 | 1.48 | 1.41 | 22,138.00 |
| May 20 2024 | 1.45 | 0.090 | 6.59% | 1.36 | 1.49 | 1.35 | 25,172.00 |
| May 19 2024 | 1.36 | -0.040 | -3.11% | 1.40 | 1.43 | 1.35 | 20,567.00 |
| May 18 2024 | 1.41 | -0.010 | -0.59% | 1.42 | 1.45 | 1.40 | 13,852.00 |
| May 17 2024 | 1.42 | 0.040 | 3.07% | 1.38 | 1.44 | 1.37 | 15,860.00 |
| May 16 2024 | 1.37 | -0.030 | -2.25% | 1.41 | 1.44 | 1.37 | 15,178.00 |
| May 15 2024 | 1.41 | 0.080 | 6.27% | 1.33 | 1.43 | 1.31 | 23,841.00 |
| May 14 2024 | 1.32 | -0.030 | -1.99% | 1.35 | 1.37 | 1.31 | 21,964.00 |
| May 13 2024 | 1.35 | -0.010 | -0.82% | 1.36 | 1.45 | 1.31 | 23,084.00 |
| May 12 2024 | 1.36 | 0.00 | 0.30% | 1.35 | 1.38 | 1.34 | 9,337.00 |
| May 11 2024 | 1.36 | -0.020 | -1.47% | 1.37 | 1.40 | 1.35 | 16,520.00 |
| May 10 2024 | 1.38 | -0.040 | -2.90% | 1.42 | 1.44 | 1.36 | 20,539.00 |
| May 09 2024 | 1.42 | 0.020 | 1.40% | 1.40 | 1.48 | 1.38 | 29,064.00 |
| May 08 2024 | 1.40 | -0.070 | -5.07% | 1.41 | 1.43 | 1.39 | 20,911.00 |
| May 07 2024 | 1.47 | -0.020 | -1.31% | 1.50 | 1.58 | 1.42 | 36,286.00 |
| May 06 2024 | 1.49 | -0.030 | -1.89% | 1.52 | 1.55 | 1.47 | 17,953.00 |
| May 05 2024 | 1.52 | 0.060 | 4.39% | 1.48 | 1.57 | 1.41 | 26,504.00 |
| May 04 2024 | 1.46 | 0.00 | 0.17% | 1.45 | 1.49 | 1.42 | 20,107.00 |
| May 03 2024 | 1.45 | 0.020 | 1.14% | 1.45 | 1.52 | 1.33 | 32,471.00 |
| May 02 2024 | 1.44 | -0.030 | -2.24% | 1.47 | 1.48 | 1.37 | 25,089.00 |
| May 01 2024 | 1.47 | 0.060 | 4.15% | 1.43 | 1.50 | 1.33 | 24,209.00 |
| Apr 30 2024 | 1.41 | -0.100 | -6.91% | 1.50 | 1.51 | 1.35 | 19,531.00 |
| Apr 29 2024 | 1.52 | 0.020 | 1.48% | 1.50 | 1.52 | 1.40 | 23,006.00 |
| Apr 28 2024 | 1.50 | 0.010 | 0.97% | 1.48 | 1.53 | 1.47 | 15,870.00 |
| Apr 27 2024 | 1.48 | 0.010 | 1.01% | 1.48 | 1.49 | 1.42 | 16,736.00 |
| Apr 26 2024 | 1.47 | -0.090 | -5.83% | 1.56 | 1.57 | 1.45 | 20,313.00 |
| Apr 25 2024 | 1.56 | -0.050 | -3.11% | 1.61 | 1.63 | 1.50 | 28,305.00 |
| Apr 24 2024 | 1.61 | -0.030 | -2.04% | 1.64 | 1.73 | 1.59 | 23,102.00 |
| Apr 23 2024 | 1.64 | -0.120 | -6.56% | 1.76 | 1.78 | 1.64 | 20,447.00 |
| Apr 22 2024 | 1.76 | -0.010 | -0.57% | 1.74 | 1.82 | 1.67 | 30,524.00 |
| Apr 21 2024 | 1.77 | 0.00 | 0.26% | 1.78 | 1.80 | 1.64 | 43,513.00 |
| Apr 20 2024 | 1.76 | 0.140 | 8.85% | 1.63 | 1.77 | 1.59 | 19,979.00 |
| Apr 19 2024 | 1.62 | 0.030 | 1.78% | 1.59 | 1.68 | 1.50 | 41,239.00 |
| Apr 18 2024 | 1.59 | 0.010 | 0.65% | 1.57 | 1.60 | 1.46 | 34,712.00 |
| Apr 17 2024 | 1.58 | -0.010 | -0.34% | 1.58 | 1.61 | 1.46 | 40,552.00 |
| Apr 16 2024 | 1.58 | 0.010 | 0.77% | 1.57 | 1.60 | 1.48 | 32,626.00 |
| Apr 15 2024 | 1.57 | -0.050 | -3.28% | 1.62 | 1.67 | 1.45 | 47,151.00 |
| Apr 14 2024 | 1.63 | 0.120 | 8.00% | 1.51 | 1.63 | 1.48 | 39,551.00 |
| Apr 13 2024 | 1.51 | -0.200 | -11.79% | 1.74 | 1.80 | 1.44 | 55,267.00 |
| Apr 12 2024 | 1.71 | -0.310 | -15.36% | 2.02 | 2.03 | 1.62 | 49,250.00 |
| Apr 11 2024 | 2.02 | 0.020 | 0.82% | 1.98 | 2.04 | 1.94 | 32,150.00 |
| Apr 10 2024 | 2.00 | -0.140 | -6.42% | 2.17 | 2.25 | 1.95 | 37,374.00 |
| Apr 09 2024 | 2.14 | -0.150 | -6.56% | 2.28 | 2.32 | 2.03 | 30,714.00 |
| Apr 08 2024 | 2.29 | 0.090 | 4.07% | 2.20 | 2.32 | 2.12 | 30,883.00 |
| Apr 07 2024 | 2.20 | 0.120 | 5.78% | 2.08 | 2.20 | 2.05 | 24,273.00 |
| Apr 06 2024 | 2.08 | 0.040 | 1.73% | 2.04 | 2.12 | 2.04 | 13,204.00 |
| Apr 05 2024 | 2.04 | -0.090 | -4.43% | 2.14 | 2.14 | 2.00 | 17,102.00 |
| Apr 04 2024 | 2.14 | 0.090 | 4.65% | 2.04 | 2.20 | 2.02 | 23,819.00 |
| Apr 03 2024 | 2.04 | -0.090 | -4.06% | 2.13 | 2.21 | 2.02 | 26,692.00 |
| Apr 02 2024 | 2.13 | -0.020 | -1.06% | 2.15 | 2.18 | 2.01 | 27,786.00 |
| Apr 01 2024 | 2.15 | -0.150 | -6.36% | 2.32 | 2.33 | 2.11 | 40,260.00 |
| Mar 31 2024 | 2.30 | -0.060 | -2.58% | 2.39 | 2.54 | 2.20 | 37,467.00 |
| Mar 30 2024 | 2.36 | 0.120 | 5.16% | 2.23 | 2.47 | 2.23 | 35,097.00 |
| Mar 29 2024 | 2.24 | -0.130 | -5.55% | 2.39 | 2.42 | 2.17 | 46,289.00 |
| Mar 28 2024 | 2.37 | 0.020 | 0.68% | 2.36 | 2.48 | 2.27 | 32,988.00 |
