ADVFN Logo
Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      Subscribe Login/Register Profile Icon
      S&P 500
      5,277.51
      0.80%
      US Tech 100
      18,064.80
      0.02%
      Dow Jones
      38,686.32
      1.51%
      Brent Oil
      81.295
      0.00%
      Bitcoin
      67,398.39
      -0.48%
      Registration Strip Icon for discussion Register to chat with like-minded investors on our interactive forums.
      Get Started
      1. Home
      2. Investing
      3. Cryptocurrencies
      4. COIN
      5. Rai.Finance (Cryptocurrency:RAIIIEUR)

      6. Rai.Finance (Cryptocurrency:RAIIIEUR) Historical

      RAIIIEUR Rai.Finance

      0.926136
      -0.004935 (-0.53%)
      20:02:20 - Realtime Data

      RAIIIEUR Historical Prices

      Date Close Change Change (%) Open High Low Volume
      Jun 01 2024 0.930616 0.002929 0.32% 0.929298 0.932638 0.926748 0.00
      May 31 2024 0.927686 -0.012991 -1.38% 0.94055 0.946092 0.917051 0.00
      May 30 2024 0.940677 0.007952 0.85% 0.933441 0.95551 0.925612 0.00
      May 29 2024 0.932725 -0.006633 -0.71% 0.938528 0.946472 0.925537 0.00
      May 28 2024 0.939358 -0.01287 -1.35% 0.951926 0.952733 0.924895 0.00
      May 27 2024 0.952227 0.010278 1.09% 0.865463 0.968389 0.351292 0.00
      May 26 2024 0.941949 -0.010038 -1.05% 0.952601 0.955373 0.938568 0.00
      May 25 2024 0.951988 0.008801 0.93% 0.942624 0.957108 0.942624 0.00
      May 24 2024 0.943186 0.00851 0.91% 0.933968 0.951219 0.918718 0.00
      May 23 2024 0.934677 -0.016467 -1.73% 0.953773 0.961965 0.91817 0.00
      May 22 2024 0.951144 -0.009158 -0.95% 0.959675 0.970095 0.950111 0.00
      May 21 2024 0.960302 -0.015857 -1.62% 0.975691 0.982881 0.941712 0.00
      May 20 2024 0.976159 0.068382 7.53% 0.865463 0.977351 0.351292 0.00
      May 19 2024 0.907777 -0.011515 -1.25% 0.917934 0.927736 0.904621 0.00
      May 18 2024 0.919292 0.000843 0.09% 0.918849 0.924602 0.915032 0.00
      May 17 2024 0.918449 0.022859 2.55% 0.895927 0.924062 0.894685 0.00
      May 16 2024 0.895591 -0.011516 -1.27% 0.908114 0.912244 0.879735 0.00
      May 15 2024 0.907107 0.057932 6.82% 0.84952 0.908668 0.846053 0.00
      May 14 2024 0.849175 -0.019574 -2.25% 0.868742 0.871761 0.842427 0.00
      May 13 2024 0.868749 0.017035 2.00% 0.865463 0.875245 0.351292 0.00
      May 12 2024 0.851714 0.009544 1.13% 0.842863 0.855518 0.840706 0.00
      May 11 2024 0.84217 -0.003137 -0.37% 0.843214 0.851151 0.83906 0.00
      May 10 2024 0.845307 -0.026358 -3.02% 0.872265 0.877736 0.834729 0.00
      May 09 2024 0.871665 0.024976 2.95% 0.849064 0.875745 0.843289 0.00
      May 08 2024 0.84669 -0.019172 -2.21% 0.865463 0.87392 0.844848 0.00
      May 07 2024 0.865862 -0.009204 -1.05% 0.875745 0.891632 0.864185 0.00
      May 06 2024 0.875066 -0.011924 -1.34% 0.851383 0.903851 0.839622 0.00
      May 05 2024 0.88699 0.002068 0.23% 0.886642 0.893713 0.872372 0.00
      May 04 2024 0.884921 0.012509 1.43% 0.872046 0.891939 0.868293 0.00
      May 03 2024 0.872413 0.05023 6.11% 0.821989 0.878099 0.817681 0.00
      May 02 2024 0.822183 0.00939 1.16% 0.812632 0.828368 0.793382 0.00
      May 01 2024 0.812793 -0.03839 -4.51% 0.847577 0.849214 0.791743 0.00
      Apr 30 2024 0.851183 -0.036675 -4.13% 0.887503 0.899478 0.827878 0.00
      Apr 29 2024 0.887858 0.01024 1.17% 0.851383 0.892249 0.351292 0.00
      Apr 28 2024 0.877618 -0.007237 -0.82% 0.885923 0.89654 0.875576 0.00
      Apr 27 2024 0.884855 -0.005048 -0.57% 0.889208 0.89017 0.872655 0.00
      Apr 26 2024 0.889903 -0.006757 -0.75% 0.896935 0.901955 0.884089 0.00
      Apr 25 2024 0.89666 0.000194 0.02% 0.896067 0.907087 0.876109 0.00
      Apr 24 2024 0.896466 -0.028482 -3.08% 0.927436 0.934474 0.886496 0.00
      Apr 23 2024 0.924949 -0.0111 -1.19% 0.934872 0.939823 0.920092 0.00
      Apr 22 2024 0.936048 0.025135 2.76% 0.851383 0.940846 0.351292 0.00
      Apr 21 2024 0.910914 0.001009 0.11% 0.907692 0.921485 0.900633 0.00
      Apr 20 2024 0.909905 0.012745 1.42% 0.891932 0.916687 0.884755 0.00
      Apr 19 2024 0.89716 0.007096 0.80% 0.887533 0.916548 0.842893 0.00
      Apr 18 2024 0.890064 0.031968 3.73% 0.858977 0.895851 0.849799 0.00
      Apr 17 2024 0.858096 -0.03657 -4.09% 0.896357 0.905427 0.837419 0.00
      Apr 16 2024 0.894666 0.004487 0.50% 0.890992 0.902219 0.866599 0.00
      Apr 15 2024 0.890179 -0.030252 -3.29% 0.851383 0.936466 0.839622 0.00
      Apr 14 2024 0.920431 0.001043 0.11% 0.906693 0.939434 0.879162 0.00
      Apr 13 2024 0.919388 -0.024188 -2.56% 0.944652 0.959036 0.873946 0.00
      Apr 12 2024 0.943575 -0.030295 -3.11% 0.974786 0.992022 0.923579 0.00
      Apr 11 2024 0.973871 -0.005176 -0.53% 0.977195 0.988447 0.967803 0.00
      Apr 10 2024 0.979047 0.028056 2.95% 0.950162 0.986391 0.932532 0.00
      Apr 09 2024 0.950991 -0.031492 -3.21% 0.982767 0.983958 0.939047 0.00
      Apr 08 2024 0.982483 0.026611 2.78% 0.851383 0.99973 0.839622 0.00
      Apr 07 2024 0.955872 0.006062 0.64% 0.9482 0.967033 0.9482 0.00
      Apr 06 2024 0.94981 0.013834 1.48% 0.93265 0.958054 0.928861 0.00
      Apr 05 2024 0.935976 -0.006144 -0.65% 0.943126 0.945658 0.911809 0.00
      Apr 04 2024 0.94212 0.031026 3.41% 0.907717 0.950826 0.896672 0.00
      Apr 03 2024 0.911094 0.003514 0.39% 0.908511 0.923352 0.895618 0.00
      Apr 02 2024 0.90758 -0.061802 -6.38% 0.967577 0.967577 0.896031 0.00
      Apr 01 2024 0.969382 -0.015687 -1.59% 0.851383 0.97033 0.839622 0.00
      Mar 31 2024 0.985069 0.02166 2.25% 0.963419 0.986082 0.963419 0.00
      Mar 30 2024 0.963409 -0.00286 -0.30% 0.968377 0.9716 0.963093 0.00
      Mar 29 2024 0.966269 -0.0105 -1.07% 0.978066 0.980348 0.956101 0.00
      Mar 28 2024 0.976769 0.023989 2.52% 0.957387 0.986599 0.95075 0.00
      Mar 27 2024 0.95278 -0.010328 -1.07% 0.961945 0.985074 0.943028 0.00
      Mar 26 2024 0.963108 0.004126 0.43% 0.95909 0.980051 0.956088 0.00
      Mar 25 2024 0.958981 0.03096 3.34% 0.851383 0.976143 0.839622 0.00
      Mar 24 2024 0.928022 0.040251 4.53% 0.885654 0.930587 0.882198 0.00
      Mar 23 2024 0.887771 0.010837 1.24% 0.879753 0.910643 0.870661 0.00
      Mar 22 2024 0.876934 -0.022057 -2.45% 0.902717 0.916533 0.862097 0.00
      Mar 21 2024 0.898991 -0.027122 -2.93% 0.924722 0.931129 0.890887 0.00
      Mar 20 2024 0.926113 0.073351 8.60% 0.851253 0.930145 0.833976 0.00
      Mar 19 2024 0.852761 -0.076101 -8.19% 0.929283 0.934627 0.844327 0.00
      Mar 18 2024 0.928862 -0.007711 -0.82% 0.851383 0.939282 0.351292 0.00
      Mar 17 2024 0.936573 0.039408 4.39% 0.893702 0.944342 0.883372 0.00
      Mar 16 2024 0.897165 -0.05756 -6.03% 0.953887 0.959442 0.890507 0.00
      Mar 15 2024 0.954725 -0.027249 -2.77% 0.851383 0.966749 0.839622 0.00
      Mar 14 2024 0.981974 -0.013183 -1.32% 0.994235 1.00 0.942519 0.00
      Mar 13 2024 0.995157 0.019685 2.02% 0.977326 1.00 0.973724 0.00
      Mar 12 2024 0.975472 -0.000994 -0.10% 0.975931 0.9915 0.948714 0.00
      Mar 11 2024 0.976466 0.035411 3.76% 0.851383 0.989681 0.839622 0.00
      Mar 10 2024 0.941054 0.008053 0.86% 0.933018 0.953405 0.931875 0.00
      Mar 09 2024 0.933001 0.00296 0.32% 0.93182 0.935785 0.92688 0.00
      Mar 08 2024 0.930041 0.017557 1.92% 0.912075 0.949069 0.904381 0.00
      Mar 07 2024 0.912484 0.007686 0.85% 0.904056 0.929454 0.899324 0.00
      Mar 06 2024 0.904799 0.019237 2.17% 0.875646 0.930175 0.864524 0.00
      Mar 05 2024 0.885561 -0.044599 -4.79% 0.935543 0.944129 0.741683 0.00
      Mar 04 2024 0.930161 0.06389 7.38% 0.851383 0.937119 0.839622 0.00
      Mar 03 2024 0.866271 0.012911 1.51% 0.851361 0.869153 0.844332 0.00
      Mar 02 2024 0.85336 -0.006367 -0.74% 0.857537 0.858612 0.847544 0.00

      Your Recent History

      COIN
      RAIIIEUR
      Rai.Finance
      LSE
      FJ70
      Citi Fun 24
      Delayed Upgrade Clock