RPID Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 13 2024 | 0.82135 | 0.02135 | 2.67% | 0.815 | 0.84 | 0.80 | 21,407 |
May 10 2024 | 0.80 | -0.005 | -0.62% | 0.8068 | 0.839 | 0.80 | 59,230 |
May 09 2024 | 0.805 | 0.0083 | 1.04% | 0.82 | 0.85 | 0.7801 | 180,091 |
May 08 2024 | 0.7967 | -0.0633 | -7.36% | 0.8624 | 0.89 | 0.78 | 115,304 |
May 07 2024 | 0.86 | -0.0167 | -1.90% | 0.9156 | 0.9156 | 0.86 | 35,132 |
May 06 2024 | 0.8767 | -0.0133 | -1.49% | 0.919 | 0.9199 | 0.8767 | 33,768 |
May 03 2024 | 0.89 | -0.10 | -10.10% | 0.935 | 0.9631 | 0.89 | 170,484 |
May 02 2024 | 0.99 | 0.0599 | 6.44% | 0.9399 | 0.99 | 0.93 | 33,736 |
May 01 2024 | 0.9301 | -0.0539 | -5.48% | 0.98 | 0.98 | 0.908 | 120,092 |
Apr 30 2024 | 0.984 | 0.0201 | 2.09% | 0.975 | 0.9899 | 0.97255 | 18,668 |
Apr 29 2024 | 0.9639 | 0.0183 | 1.94% | 0.95 | 0.9639 | 0.9254 | 50,208 |
Apr 26 2024 | 0.9456 | -0.0044 | -0.46% | 0.95 | 0.95 | 0.92 | 4,955 |
Apr 25 2024 | 0.95 | 0.0195 | 2.10% | 0.93 | 0.95 | 0.91 | 906 |
Apr 24 2024 | 0.9305 | 0.00155 | 0.17% | 0.92 | 0.94 | 0.92 | 1,315 |
Apr 23 2024 | 0.92895 | 0.05795 | 6.65% | 0.92 | 0.93 | 0.86 | 23,333 |
Apr 22 2024 | 0.871 | -0.019 | -2.13% | 0.89 | 0.92 | 0.871 | 11,202 |
Apr 19 2024 | 0.89 | 0.03 | 3.49% | 0.87 | 0.91 | 0.84 | 23,019 |
Apr 18 2024 | 0.86 | -0.08 | -8.51% | 0.945 | 0.97 | 0.850101 | 140,149 |
Apr 17 2024 | 0.94 | 0.0048 | 0.51% | 0.9498 | 0.95 | 0.935 | 19,055 |
Apr 16 2024 | 0.9352 | -0.0388 | -3.98% | 0.973 | 0.973 | 0.935 | 19,616 |
Apr 15 2024 | 0.974 | 0.0249 | 2.62% | 0.96 | 0.9748 | 0.95455 | 14,571 |
Apr 12 2024 | 0.9491 | -0.0389 | -3.94% | 0.96 | 0.99 | 0.93 | 118,540 |
Apr 11 2024 | 0.988 | 0.028 | 2.92% | 0.94 | 0.99 | 0.94 | 70,631 |
Apr 10 2024 | 0.96 | -0.03 | -3.03% | 0.98 | 0.99 | 0.9507 | 41,054 |
Apr 09 2024 | 0.99 | 0.00005 | 0.01% | 0.984999 | 0.99 | 0.9801 | 5,391 |
Apr 08 2024 | 0.98995 | -0.00995 | -1.00% | 1.00 | 1.02 | 0.98 | 43,774 |
Apr 05 2024 | 0.9999 | 0.0249 | 2.55% | 0.98 | 1.01 | 0.975 | 22,816 |
Apr 04 2024 | 0.975 | 0.0151 | 1.57% | 0.985 | 0.985 | 0.96 | 13,337 |
Apr 03 2024 | 0.9599 | -0.0098 | -1.01% | 0.97 | 0.985 | 0.95 | 55,200 |
Apr 02 2024 | 0.9697 | 0.0097 | 1.01% | 0.99 | 0.99 | 0.95 | 8,640 |
Apr 01 2024 | 0.96 | -0.01 | -1.03% | 0.99 | 0.99 | 0.957 | 8,459 |
Mar 28 2024 | 0.97 | -0.02 | -2.02% | 0.99 | 0.99 | 0.96 | 127,399 |
Mar 27 2024 | 0.99 | 0.0107 | 1.09% | 0.9699 | 0.99 | 0.95 | 36,174 |
Mar 26 2024 | 0.9793 | -0.0007 | -0.07% | 0.98 | 0.98 | 0.9501 | 4,812 |
Mar 25 2024 | 0.98 | 0.01 | 1.03% | 0.98 | 0.98 | 0.94 | 7,121 |
Mar 22 2024 | 0.97 | -0.0046 | -0.47% | 0.98 | 0.98 | 0.94 | 17,403 |
Mar 21 2024 | 0.9746 | -0.0051 | -0.52% | 0.98 | 0.98 | 0.9495 | 5,077 |
Mar 20 2024 | 0.9797 | 0.0182 | 1.89% | 0.9698 | 0.98 | 0.9401 | 15,281 |
Mar 19 2024 | 0.9615 | -0.0225 | -2.29% | 0.981 | 0.981 | 0.935 | 64,056 |
Mar 18 2024 | 0.984 | 0.004 | 0.41% | 0.97 | 0.999 | 0.963 | 69,110 |
Mar 15 2024 | 0.98 | -0.0176 | -1.76% | 0.95 | 0.9946 | 0.95 | 24,798 |
Mar 14 2024 | 0.9976 | 0.0141 | 1.43% | 1.00 | 1.00 | 0.953 | 14,732 |
Mar 13 2024 | 0.9835 | 0.031 | 3.25% | 0.9783 | 1.00 | 0.94 | 44,337 |
Mar 12 2024 | 0.9525 | -0.0275 | -2.81% | 1.00 | 1.00 | 0.95 | 23,986 |
Mar 11 2024 | 0.98 | -0.001 | -0.10% | 0.96 | 1.00 | 0.96 | 14,564 |
Mar 08 2024 | 0.981 | 0.002 | 0.20% | 0.9708 | 0.99 | 0.9564 | 22,393 |
Mar 07 2024 | 0.979 | -0.021 | -2.10% | 1.01 | 1.01 | 0.9451 | 27,812 |
Mar 06 2024 | 1.00 | 0.01 | 1.01% | 0.98 | 1.00 | 0.95 | 24,089 |
Mar 05 2024 | 0.99 | 0.00 | 0.00% | 0.99 | 1.02 | 0.96 | 37,838 |
Mar 04 2024 | 0.99 | 0.01 | 1.02% | 1.02 | 1.02 | 0.94125 | 125,195 |
Mar 01 2024 | 0.98 | -0.12 | -10.91% | 1.15 | 1.15 | 0.98 | 229,168 |
Feb 29 2024 | 1.10 | 0.10 | 10.06% | 1.00 | 1.15 | 0.995 | 170,179 |
Feb 28 2024 | 0.9995 | 0.001 | 0.10% | 0.97 | 1.00 | 0.97 | 12,815 |
Feb 27 2024 | 0.9985 | 0.0135 | 1.37% | 0.97 | 1.00 | 0.9694 | 9,317 |
Feb 26 2024 | 0.985 | -0.015 | -1.50% | 0.9985 | 0.9999 | 0.98 | 5,794 |
Feb 23 2024 | 1.00 | 0.05 | 5.26% | 0.93 | 1.00 | 0.93 | 35,078 |
Feb 22 2024 | 0.95 | 0.01 | 1.06% | 0.9321 | 0.97 | 0.93 | 1,497 |
Feb 21 2024 | 0.94 | 0.01 | 1.08% | 0.9319 | 0.99 | 0.93 | 18,538 |
Feb 20 2024 | 0.93 | -0.0394 | -4.06% | 0.96 | 0.9689 | 0.93 | 71,070 |
Feb 16 2024 | 0.9694 | 0.0193 | 2.03% | 0.9862 | 1.00 | 0.9403 | 27,983 |
Feb 15 2024 | 0.9501 | -0.0288 | -2.94% | 0.94 | 0.9901 | 0.94 | 50,170 |
Feb 14 2024 | 0.9789 | 0.0191 | 1.99% | 0.94 | 0.9799 | 0.9352 | 28,802 |