ADVFN Logo
Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      Subscribe Login/Register Profile Icon
      S&P 500
      5,464.62
      -0.16%
      US Tech 100
      19,220.00
      -0.20%
      Dow Jones
      39,150.33
      0.04%
      Brent Oil
      84.39
      0.00%
      Bitcoin
      64,249.14
      0.25%
      Registration Strip Icon for monitor Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
      Get Started
      1. Home
      2. Investing
      3. Cryptocurrencies
      4. KUCN
      5. RankerDAO (KuCoin:RANKERUSDT)

      6. RankerDAO (KuCoin:RANKERUSDT) Historical

      RANKERUSDT RankerDAO

      0.001412
      -0.000018 (-1.26%)
      19:54:51 - Realtime Data

      RANKERUSDT Historical Prices

      Date Close Change Change (%) Open High Low Volume
      Jun 21 2024 0.00143 -0.000039 -2.65% 0.001468 0.001571 0.00142 58,904,151.00
      Jun 20 2024 0.001469 -0.000169 -10.32% 0.001631 0.00179 0.001425 82,683,054.00
      Jun 19 2024 0.001638 0.000307 23.07% 0.00133 0.001658 0.0013 76,001,176.00
      Jun 18 2024 0.001331 -0.000207 -13.46% 0.001537 0.001548 0.001268 68,469,886.00
      Jun 17 2024 0.001538 -0.000026 -1.66% 0.001565 0.001588 0.001472 69,421,043.00
      Jun 16 2024 0.001564 -0.000015 -0.95% 0.001577 0.001584 0.001536 55,590,279.00
      Jun 15 2024 0.001579 -0.000018 -1.13% 0.001598 0.001622 0.00155 68,736,049.00
      Jun 14 2024 0.001597 0.000022 1.40% 0.001574 0.001622 0.001553 37,608,927.00
      Jun 13 2024 0.001575 -0.000055 -3.37% 0.00163 0.001633 0.00155 53,176,139.00
      Jun 12 2024 0.00163 0.000046 2.90% 0.001585 0.001713 0.001558 66,999,051.00
      Jun 11 2024 0.001584 -0.00003 -1.86% 0.001603 0.001605 0.00155 62,236,386.00
      Jun 10 2024 0.001614 0.000072 4.67% 0.001543 0.001712 0.001541 56,730,503.00
      Jun 09 2024 0.001542 -0.000016 -1.03% 0.001547 0.001579 0.0015 23,196,211.00
      Jun 08 2024 0.001558 -0.000168 -9.73% 0.00173 0.001757 0.001501 7,979,820.00
      Jun 07 2024 0.001726 -0.000161 -8.53% 0.001883 0.002077 0.001684 13,729,434.00
      Jun 06 2024 0.001887 0.000237 14.36% 0.001667 0.002061 0.001641 18,111,668.00
      Jun 05 2024 0.00165 0.000084 5.36% 0.00155 0.001747 0.001544 7,746,141.00
      Jun 04 2024 0.001566 -0.000025 -1.57% 0.001598 0.001628 0.00153 13,811,314.00
      Jun 03 2024 0.001591 0.00000700 0.44% 0.001591 0.001629 0.001551 8,021,401.00
      Jun 02 2024 0.001584 -0.000104 -6.16% 0.001688 0.001719 0.001564 10,970,401.00
      Jun 01 2024 0.001688 -0.000023 -1.34% 0.001736 0.001858 0.00161 28,312,774.00
      May 31 2024 0.001711 0.000176 11.47% 0.001527 0.001909 0.001527 61,569,107.00
      May 30 2024 0.001535 -0.000113 -6.86% 0.001644 0.001646 0.0015 1,892,923.00
      May 29 2024 0.001648 0.000029 1.79% 0.001612 0.001693 0.001603 9,355,683.00
      May 28 2024 0.001619 0.00005 3.19% 0.001592 0.001646 0.00157 20,608,211.00
      May 27 2024 0.001569 -0.000039 -2.43% 0.001603 0.001633 0.00153 8,351,404.00
      May 26 2024 0.001608 -0.000012 -0.74% 0.00162 0.001718 0.00157 2,730,411.00
      May 25 2024 0.00162 -0.000032 -1.94% 0.001654 0.001667 0.00159 1,905,209.00
      May 24 2024 0.001652 -0.000069 -4.01% 0.001729 0.001729 0.001597 1,627,166.00
      May 23 2024 0.001721 0.00012 7.50% 0.001602 0.001915 0.00152 8,638,293.00
      May 22 2024 0.001601 -0.000023 -1.42% 0.001625 0.001678 0.00157 3,428,209.00
      May 21 2024 0.001624 -0.000011 -0.67% 0.001648 0.001699 0.001618 6,259,662.00
      May 20 2024 0.001635 0.000108 7.07% 0.001582 0.001678 0.001543 6,710,715.00
      May 19 2024 0.001527 -0.000193 -11.22% 0.00172 0.001729 0.001524 18,826,343.00
      May 18 2024 0.00172 -0.000303 -14.98% 0.002025 0.002077 0.001649 14,663,834.00
      May 17 2024 0.002023 0.000242 13.59% 0.001782 0.00221 0.00165 30,996,585.00
      May 16 2024 0.001781 -0.000057 -3.10% 0.001837 0.001889 0.001761 10,629,629.00
      May 15 2024 0.001838 0.000234 14.59% 0.001603 0.0019 0.001603 14,681,645.00
      May 14 2024 0.001604 -0.00008 -4.75% 0.001687 0.00192 0.00157 25,781,214.00
      May 13 2024 0.001684 0.000051 3.12% 0.001632 0.001716 0.001619 15,146,004.00
      May 12 2024 0.001633 -0.000032 -1.92% 0.001665 0.001728 0.001618 25,998,607.00
      May 11 2024 0.001665 -0.000032 -1.89% 0.001697 0.001697 0.00159 25,154,645.00
      May 10 2024 0.001697 0.000082 5.08% 0.001615 0.001755 0.001606 43,716,765.00
      May 09 2024 0.001615 -0.000039 -2.36% 0.001656 0.001656 0.001566 20,352,316.00
      May 08 2024 0.001654 -0.000111 -6.29% 0.001771 0.001788 0.00162 20,162,884.00
      May 07 2024 0.001765 0.000144 8.88% 0.001619 0.001981 0.001618 39,037,448.00
      May 06 2024 0.001621 -0.000058 -3.45% 0.001681 0.0017 0.001616 41,768,843.00
      May 05 2024 0.001679 -0.000024 -1.41% 0.001702 0.001831 0.001636 50,773,926.00
      May 04 2024 0.001703 0.000041 2.47% 0.001663 0.001712 0.001631 66,912,162.00
      May 03 2024 0.001662 0.000023 1.40% 0.001639 0.001671 0.001596 53,690,800.00
      May 02 2024 0.001639 0.000066 4.20% 0.001581 0.001657 0.001566 67,921,003.00
      May 01 2024 0.001573 -0.000055 -3.38% 0.001629 0.001664 0.001445 49,542,976.00
      Apr 30 2024 0.001628 -0.000066 -3.90% 0.001687 0.001749 0.001617 53,149,514.00
      Apr 29 2024 0.001694 -0.000077 -4.35% 0.001771 0.001808 0.001674 55,095,207.00
      Apr 28 2024 0.001771 -0.000115 -6.10% 0.001879 0.002176 0.001711 53,482,596.00
      Apr 27 2024 0.001886 0.000143 8.20% 0.001737 0.001969 0.001725 55,980,905.00
      Apr 26 2024 0.001743 -0.000063 -3.49% 0.001815 0.00184 0.00173 59,493,471.00
      Apr 25 2024 0.001806 -0.000066 -3.53% 0.001876 0.001971 0.001721 65,548,459.00
      Apr 24 2024 0.001872 0.000057 3.14% 0.001814 0.002 0.001753 61,837,505.00
      Apr 23 2024 0.001815 -0.000087 -4.57% 0.001926 0.002025 0.001721 63,234,042.00
      Apr 22 2024 0.001902 -0.000023 -1.19% 0.001914 0.001949 0.001847 64,183,196.00
      Apr 21 2024 0.001925 0.000031 1.64% 0.001895 0.002049 0.00187 56,279,952.00
      Apr 20 2024 0.001894 0.000092 5.11% 0.001802 0.001979 0.001752 64,153,969.00
      Apr 19 2024 0.001802 0.000019 1.07% 0.001787 0.001986 0.001635 68,902,154.00
      Apr 18 2024 0.001783 0.000127 7.67% 0.001655 0.001986 0.001635 65,178,961.00
      Apr 17 2024 0.001656 -0.000055 -3.21% 0.001711 0.001734 0.001481 73,294,137.00
      Apr 16 2024 0.001711 -0.00003 -1.72% 0.00174 0.001792 0.001651 61,047,960.00
      Apr 15 2024 0.001741 0.000016 0.93% 0.001754 0.002077 0.001675 66,193,521.00
      Apr 14 2024 0.001725 -0.000163 -8.63% 0.001884 0.002688 0.001558 81,250,563.00
      Apr 13 2024 0.001888 -0.000357 -15.90% 0.002247 0.002253 0.0018 37,221,181.00
      Apr 12 2024 0.002245 -0.000264 -10.52% 0.002515 0.002697 0.001896 8,909,343.00
      Apr 11 2024 0.002509 0.000085 3.51% 0.002424 0.00299 0.002415 15,626,945.00
      Apr 10 2024 0.002424 -0.000038 -1.54% 0.002463 0.002492 0.002206 8,736,389.00
      Apr 09 2024 0.002462 -0.000166 -6.32% 0.002627 0.002631 0.002353 7,951,205.00
      Apr 08 2024 0.002628 0.000056 2.18% 0.002573 0.002642 0.002559 10,714,361.00
      Apr 07 2024 0.002572 -0.0002 -7.22% 0.002768 0.002781 0.002506 11,290,141.00
      Apr 06 2024 0.002772 0.00001 0.36% 0.002762 0.002781 0.002603 11,831,343.00
      Apr 05 2024 0.002762 0.000213 8.36% 0.002549 0.003076 0.002539 17,442,378.00
      Apr 04 2024 0.002549 0.000162 6.79% 0.002391 0.003178 0.002348 22,298,127.00
      Apr 03 2024 0.002387 -0.000113 -4.52% 0.002467 0.0026 0.00234 10,824,897.00
      Apr 02 2024 0.0025 -0.000345 -12.13% 0.002825 0.002854 0.00233 22,315,358.00
      Apr 01 2024 0.002845 0.000111 4.06% 0.002731 0.003018 0.00272 17,977,198.00
      Mar 31 2024 0.002734 -0.000071 -2.53% 0.002804 0.002841 0.002671 12,822,315.00
      Mar 30 2024 0.002805 -0.000299 -9.63% 0.002963 0.003087 0.002746 13,332,204.00
      Mar 29 2024 0.003104 0.000276 9.76% 0.002828 0.003205 0.002711 27,736,247.00
      Mar 28 2024 0.002828 0.000341 13.71% 0.002485 0.00304 0.002398 21,016,658.00
      Mar 27 2024 0.002487 -0.000346 -12.21% 0.002839 0.002916 0.002398 42,634,656.00
      Mar 26 2024 0.002833 -0.000847 -23.02% 0.00368 0.00371 0.002582 37,246,779.00
      Mar 25 2024 0.00368 -0.000205 -5.28% 0.003885 0.003971 0.003545 28,520,872.00
      Mar 24 2024 0.003885 0.000088 2.32% 0.003809 0.004148 0.003444 21,054,457.00
      Mar 23 2024 0.003797 -0.000382 -9.14% 0.004163 0.004364 0.003615 27,371,382.00

      Your Recent History

      KUCN
      RANKERUSDT
      RankerDAO
      Delayed Upgrade Clock