ADVFN Logo
Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      Subscribe Login/Register Profile Icon
      S&P 500
      5,346.99
      -0.11%
      US Tech 100
      18,488.00
      -0.25%
      Dow Jones
      38,798.99
      -0.22%
      Brent Oil
      79.395
      0.00%
      Bitcoin
      69,444.56
      0.16%
      Registration Strip Icon for charts Register for streaming realtime charts, analysis tools, and prices.
      Get Started
      1. Home
      2. Investing
      3. Cryptocurrencies
      4. COIN
      5. Rai.Finance (Cryptocurrency:RAIIIGBP)

      6. Rai.Finance (Cryptocurrency:RAIIIGBP) Historical

      RAIIIGBP Rai.Finance

      0.814798
      0.001868 (0.23%)
      20:02:13 - Realtime Data

      RAIIIGBP Historical Prices

      Date Close Change Change (%) Open High Low Volume
      Jun 07 2024 0.812886 -0.012793 -1.55% 0.825313 0.83916 0.806577 0.00
      Jun 06 2024 0.82568 -0.002893 -0.35% 0.82847 0.833993 0.819527 0.00
      Jun 05 2024 0.828572 0.004734 0.57% 0.746737 0.837941 0.724214 0.00
      Jun 04 2024 0.823839 0.023589 2.95% 0.800653 0.828251 0.799954 0.00
      Jun 03 2024 0.80025 0.006915 0.87% 0.791724 0.820497 0.790642 0.00
      Jun 02 2024 0.793335 0.001621 0.20% 0.792219 0.799953 0.787757 0.00
      Jun 01 2024 0.791714 0.001989 0.25% 0.790414 0.793064 0.788752 0.00
      May 31 2024 0.789725 -0.011001 -1.37% 0.800477 0.8071 0.780777 0.00
      May 30 2024 0.800726 0.007402 0.93% 0.794769 0.813353 0.787889 0.00
      May 29 2024 0.793324 -0.005912 -0.74% 0.79871 0.804894 0.788091 0.00
      May 28 2024 0.799235 -0.009188 -1.14% 0.808826 0.810183 0.786998 0.00
      May 27 2024 0.808424 0.00666 0.83% 0.746737 0.822401 0.724214 0.00
      May 26 2024 0.801764 -0.009881 -1.22% 0.81093 0.813072 0.799089 0.00
      May 25 2024 0.811645 0.007971 0.99% 0.802551 0.814247 0.802086 0.00
      May 24 2024 0.803675 0.007109 0.89% 0.795178 0.809386 0.782934 0.00
      May 23 2024 0.796565 -0.012661 -1.56% 0.81038 0.818619 0.783559 0.00
      May 22 2024 0.809226 -0.01453 -1.76% 0.82219 0.823985 0.808377 0.00
      May 21 2024 0.823756 -0.011079 -1.33% 0.833212 0.839433 0.811099 0.00
      May 20 2024 0.834835 0.057542 7.40% 0.746737 0.835151 0.724214 0.00
      May 19 2024 0.777293 -0.009153 -1.16% 0.786222 0.794162 0.773726 0.00
      May 18 2024 0.786445 0.000453 0.06% 0.786101 0.791132 0.78221 0.00
      May 17 2024 0.785992 0.01771 2.31% 0.768076 0.791512 0.767024 0.00
      May 16 2024 0.768282 -0.010094 -1.30% 0.778799 0.78281 0.760991 0.00
      May 15 2024 0.778376 0.049707 6.82% 0.729462 0.780871 0.726298 0.00
      May 14 2024 0.728669 -0.01779 -2.38% 0.746737 0.748672 0.72318 0.00
      May 13 2024 0.746459 0.014525 1.98% 0.766851 0.766851 0.732967 0.00
      May 12 2024 0.731934 0.007557 1.04% 0.72502 0.735887 0.722409 0.00
      May 11 2024 0.724377 -0.001699 -0.23% 0.724023 0.731252 0.720567 0.00
      May 10 2024 0.726076 -0.024658 -3.28% 0.749201 0.753978 0.717502 0.00
      May 09 2024 0.750735 0.021411 2.94% 0.730972 0.753766 0.725627 0.00
      May 08 2024 0.729323 -0.016258 -2.18% 0.74394 0.751434 0.726451 0.00
      May 07 2024 0.745581 -0.004351 -0.58% 0.750863 0.765606 0.743214 0.00
      May 06 2024 0.749932 -0.01154 -1.52% 0.811929 0.811929 0.746156 0.00
      May 05 2024 0.761472 0.002723 0.36% 0.760541 0.767292 0.748701 0.00
      May 04 2024 0.758749 0.0101 1.35% 0.747408 0.764856 0.744528 0.00
      May 03 2024 0.748649 0.045194 6.42% 0.703049 0.753286 0.699578 0.00
      May 02 2024 0.703455 0.008544 1.23% 0.69458 0.709948 0.678847 0.00
      May 01 2024 0.694911 -0.028606 -3.95% 0.723811 0.725323 0.675713 0.00
      Apr 30 2024 0.723517 -0.034239 -4.52% 0.75797 0.768146 0.707431 0.00
      Apr 29 2024 0.757756 0.007093 0.94% 0.811929 0.811929 0.737191 0.00
      Apr 28 2024 0.750663 -0.000655 -0.09% 0.749955 0.76156 0.747897 0.00
      Apr 27 2024 0.751318 -0.009855 -1.29% 0.761136 0.7626 0.746305 0.00
      Apr 26 2024 0.761173 -0.007359 -0.96% 0.7687 0.772301 0.756539 0.00
      Apr 25 2024 0.768532 -0.000559 -0.07% 0.76947 0.777407 0.751336 0.00
      Apr 24 2024 0.769091 -0.025958 -3.26% 0.79761 0.802695 0.761804 0.00
      Apr 23 2024 0.795049 -0.012657 -1.57% 0.806414 0.810738 0.791232 0.00
      Apr 22 2024 0.807706 0.02477 3.16% 0.817995 0.817995 0.794953 0.00
      Apr 21 2024 0.782936 -0.000169 -0.02% 0.783121 0.792858 0.776157 0.00
      Apr 20 2024 0.783105 0.010633 1.38% 0.770498 0.789509 0.763186 0.00
      Apr 19 2024 0.772471 0.01071 1.41% 0.759591 0.784326 0.720923 0.00
      Apr 18 2024 0.761761 0.027008 3.68% 0.735898 0.767521 0.727281 0.00
      Apr 17 2024 0.734753 -0.029744 -3.89% 0.764712 0.773342 0.717242 0.00
      Apr 16 2024 0.764497 0.004858 0.64% 0.759427 0.770774 0.741299 0.00
      Apr 15 2024 0.759638 -0.029138 -3.69% 0.784832 0.798726 0.750241 0.00
      Apr 14 2024 0.788776 0.002439 0.31% 0.78166 0.791801 0.755561 0.00
      Apr 13 2024 0.786337 -0.02155 -2.67% 0.807869 0.817582 0.748018 0.00
      Apr 12 2024 0.807887 -0.024326 -2.92% 0.833912 0.847943 0.79234 0.00
      Apr 11 2024 0.832213 -0.006122 -0.73% 0.837781 0.846143 0.82785 0.00
      Apr 10 2024 0.838334 0.025084 3.08% 0.813277 0.844506 0.800631 0.00
      Apr 09 2024 0.813251 -0.029066 -3.45% 0.841469 0.842047 0.804199 0.00
      Apr 08 2024 0.842316 0.026621 3.26% 0.819889 0.857905 0.819158 0.00
      Apr 07 2024 0.815695 0.00593 0.73% 0.808809 0.823704 0.808641 0.00
      Apr 06 2024 0.809765 0.010349 1.29% 0.797164 0.818146 0.794451 0.00
      Apr 05 2024 0.799416 -0.007441 -0.92% 0.806898 0.810038 0.7828 0.00
      Apr 04 2024 0.806856 0.027374 3.51% 0.778739 0.814328 0.767495 0.00
      Apr 03 2024 0.779483 0.00282 0.36% 0.77656 0.790436 0.767141 0.00
      Apr 02 2024 0.776663 -0.052576 -6.34% 0.827224 0.827342 0.767269 0.00
      Apr 01 2024 0.829239 -0.005697 -0.68% 0.822943 0.829891 0.811044 0.00
      Mar 31 2024 0.834936 0.01437 1.75% 0.821307 0.835104 0.821307 0.00
      Mar 30 2024 0.820567 -0.004376 -0.53% 0.824808 0.829073 0.819276 0.00
      Mar 29 2024 0.824943 -0.011146 -1.33% 0.835014 0.836158 0.816368 0.00
      Mar 28 2024 0.836089 0.018398 2.25% 0.821159 0.843429 0.813422 0.00
      Mar 27 2024 0.817691 -0.004024 -0.49% 0.82005 0.839335 0.806246 0.00
      Mar 26 2024 0.821715 0.002988 0.36% 0.818732 0.834959 0.815418 0.00
      Mar 25 2024 0.818728 0.022615 2.84% 0.789569 0.834 0.786457 0.00
      Mar 24 2024 0.796113 0.034597 4.54% 0.761116 0.798936 0.756806 0.00
      Mar 23 2024 0.761516 0.009705 1.29% 0.754278 0.780366 0.746241 0.00
      Mar 22 2024 0.751811 -0.018506 -2.40% 0.77175 0.785472 0.738831 0.00
      Mar 21 2024 0.770318 -0.021035 -2.66% 0.790598 0.795055 0.766739 0.00
      Mar 20 2024 0.791353 0.065316 9.00% 0.727754 0.793156 0.71282 0.00
      Mar 19 2024 0.726037 -0.066449 -8.38% 0.792207 0.795942 0.724637 0.00
      Mar 18 2024 0.792486 -0.005006 -0.63% 0.837449 0.837449 0.779445 0.00
      Mar 17 2024 0.797493 0.033902 4.44% 0.770937 0.804392 0.758546 0.00
      Mar 16 2024 0.763591 -0.0522 -6.40% 0.812422 0.81875 0.759859 0.00
      Mar 15 2024 0.815791 -0.02212 -2.64% 0.794964 0.823779 0.771205 0.00
      Mar 14 2024 0.83791 -0.01139 -1.34% 0.84956 0.857325 0.806213 0.00
      Mar 13 2024 0.8493 0.020811 2.51% 0.828471 0.853561 0.82669 0.00
      Mar 12 2024 0.828489 0.000209 0.03% 0.830601 0.850936 0.80628 0.00
      Mar 11 2024 0.82828 0.0338 4.25% 0.804842 0.846303 0.804842 0.00
      Mar 10 2024 0.794479 0.000762 0.10% 0.793716 0.807569 0.790321 0.00
      Mar 09 2024 0.793717 0.00138 0.17% 0.791282 0.796344 0.788971 0.00

      Your Recent History

      COIN
      RAIIIGBP
      Rai.Finance
      Delayed Upgrade Clock