Register to chat with like-minded investors on our interactive forums.
RBCETH Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 23 2024 | 0.00000709 | 0.00000100 | 17.30% | 0.00000578 | 0.00000714 | 0.00000572 | 776,910.00 |
| Jul 22 2024 | 0.00000578 | 0.00000005 | 0.87% | 0.00000572 | 0.00000643 | 0.00000568 | 171,690,495.00 |
| Jul 21 2024 | 0.00000573 | -0.00000016 | -2.72% | 0.00000589 | 0.00000622 | 0.00000563 | 17,432,290.00 |
| Jul 20 2024 | 0.00000589 | -0.00000043 | -6.80% | 0.00000631 | 0.00000636 | 0.00000586 | 987,670.00 |
| Jul 19 2024 | 0.00000632 | 0.00000021 | 3.44% | 0.00000611 | 0.00000641 | 0.00000609 | 853,473.00 |
| Jul 18 2024 | 0.00000611 | -0.00000034 | -5.27% | 0.00000651 | 0.00000657 | 0.00000606 | 1,027,909.00 |
| Jul 17 2024 | 0.00000645 | 0.00000027 | 4.37% | 0.00000618 | 0.00000665 | 0.00000618 | 811,532.00 |
| Jul 16 2024 | 0.00000618 | 0.00000019 | 3.17% | 0.00000599 | 0.00000623 | 0.00000589 | 1,067,836.00 |
| Jul 15 2024 | 0.00000599 | -0.00000048 | -7.42% | 0.00000642 | 0.00000656 | 0.00000594 | 881,939.00 |
| Jul 14 2024 | 0.00000647 | 0.00000017 | 2.70% | 0.00000630 | 0.00000688 | 0.00000606 | 1,263,087.00 |
| Jul 13 2024 | 0.00000630 | -0.00000027 | -4.11% | 0.00000657 | 0.00000669 | 0.00000619 | 1,148,107.00 |
| Jul 12 2024 | 0.00000657 | -0.00000002 | -0.30% | 0.00000659 | 0.00000663 | 0.00000632 | 1,293,668.00 |
| Jul 11 2024 | 0.00000659 | -0.00000084 | -11.31% | 0.00000743 | 0.00000922 | 0.00000645 | 1,115,345.00 |
| Jul 10 2024 | 0.00000743 | 0.00000100 | 16.29% | 0.00000614 | 0.00000771 | 0.00000602 | 1,241,842.00 |
| Jul 09 2024 | 0.00000614 | 0.00 | 0.00% | 0.00000611 | 0.00000624 | 0.00000605 | 1,319,941.00 |
| Jul 08 2024 | 0.00000614 | 0.00000001 | 0.16% | 0.00000609 | 0.00000625 | 0.00000578 | 1,153,714.00 |
| Jul 07 2024 | 0.00000613 | 0.00000010 | 1.66% | 0.00000604 | 0.00000617 | 0.00000597 | 1,380,407.00 |
| Jul 06 2024 | 0.00000603 | 0.00000003 | 0.50% | 0.00000599 | 0.00000609 | 0.00000571 | 1,391,577.00 |
| Jul 05 2024 | 0.00000600 | 0.00000081 | 15.61% | 0.00000518 | 0.00000623 | 0.00000513 | 903,656.00 |
| Jul 04 2024 | 0.00000519 | 0.00000011 | 2.17% | 0.00000509 | 0.00000528 | 0.00000507 | 630,609.00 |
| Jul 03 2024 | 0.00000508 | 0.00000004 | 0.79% | 0.00000496 | 0.00000514 | 0.00000490 | 763,778.00 |
| Jul 02 2024 | 0.00000504 | -0.00000022 | -4.18% | 0.00000527 | 0.00000527 | 0.00000493 | 700,053.00 |
| Jul 01 2024 | 0.00000526 | 0.00000025 | 4.99% | 0.00000519 | 0.00000550 | 0.00000499 | 707,874.00 |
| Jun 30 2024 | 0.00000501 | 0.00000021 | 4.38% | 0.00000479 | 0.00000504 | 0.00000465 | 797,453.00 |
| Jun 29 2024 | 0.00000480 | -0.00000003 | -0.62% | 0.00000483 | 0.00000486 | 0.00000475 | 762,173.00 |
| Jun 28 2024 | 0.00000483 | 0.00000002 | 0.42% | 0.00000481 | 0.00000487 | 0.00000480 | 798,359.00 |
| Jun 27 2024 | 0.00000481 | -0.00000005 | -1.03% | 0.00000486 | 0.00000489 | 0.00000473 | 767,722.00 |
| Jun 26 2024 | 0.00000486 | -0.00000007 | -1.42% | 0.00000494 | 0.00000497 | 0.00000479 | 753,581.00 |
| Jun 25 2024 | 0.00000493 | -0.00000031 | -5.92% | 0.00000523 | 0.00000536 | 0.00000468 | 831,668.00 |
| Jun 24 2024 | 0.00000524 | 0.00000032 | 6.50% | 0.00000492 | 0.00000526 | 0.00000491 | 762,184.00 |
| Jun 23 2024 | 0.00000492 | 0.00000004 | 0.82% | 0.00000489 | 0.00000496 | 0.00000484 | 754,840.00 |
| Jun 22 2024 | 0.00000488 | 0.00000013 | 2.74% | 0.00000476 | 0.00000494 | 0.00000475 | 774,776.00 |
| Jun 21 2024 | 0.00000475 | 0.00 | 0.00% | 0.00000475 | 0.00000487 | 0.00000471 | 835,600.00 |
| Jun 20 2024 | 0.00000475 | -0.00000003 | -0.63% | 0.00000478 | 0.00000487 | 0.00000445 | 662,450.00 |
| Jun 19 2024 | 0.00000478 | -0.00000005 | -1.04% | 0.00000483 | 0.00000489 | 0.00000468 | 843,044.00 |
| Jun 18 2024 | 0.00000483 | -0.00000038 | -7.29% | 0.00000521 | 0.00000528 | 0.00000453 | 891,466.00 |
| Jun 17 2024 | 0.00000521 | 0.00000007 | 1.36% | 0.00000515 | 0.00000531 | 0.00000513 | 696,624.00 |
| Jun 16 2024 | 0.00000514 | 0.00000001 | 0.19% | 0.00000513 | 0.00000519 | 0.00000504 | 745,665.00 |
| Jun 15 2024 | 0.00000513 | -0.00000009 | -1.72% | 0.00000522 | 0.00000523 | 0.00000511 | 711,033.00 |
| Jun 14 2024 | 0.00000522 | -0.00000012 | -2.25% | 0.00000534 | 0.00000540 | 0.00000520 | 722,012.00 |
| Jun 13 2024 | 0.00000534 | -0.00000011 | -2.02% | 0.00000545 | 0.000023 | 0.00000531 | 706,542.00 |
| Jun 12 2024 | 0.00000545 | 0.00000004 | 0.74% | 0.00000541 | 0.00000545 | 0.00000524 | 681,121.00 |
| Jun 11 2024 | 0.00000541 | 0.00000015 | 2.85% | 0.00000526 | 0.00000552 | 0.00000524 | 668,989.00 |
| Jun 10 2024 | 0.00000526 | 0.00000034 | 6.91% | 0.00000493 | 0.00000532 | 0.00000479 | 694,504.00 |
| Jun 09 2024 | 0.00000492 | 0.00000008 | 1.65% | 0.00000484 | 0.00000500 | 0.00000477 | 773,873.00 |
| Jun 08 2024 | 0.00000484 | 0.00000005 | 1.04% | 0.00000479 | 0.00000491 | 0.00000475 | 757,093.00 |
| Jun 07 2024 | 0.00000479 | -0.00000043 | -8.24% | 0.00000522 | 0.00000522 | 0.00000473 | 739,123.00 |
| Jun 06 2024 | 0.00000522 | -0.00000002 | -0.38% | 0.00000524 | 0.00000530 | 0.00000510 | 656,284.00 |
| Jun 05 2024 | 0.00000524 | -0.00000001 | -0.19% | 0.00000524 | 0.00000543 | 0.00000494 | 693,956.00 |
| Jun 04 2024 | 0.00000525 | -0.00000009 | -1.69% | 0.00000534 | 0.00000549 | 0.00000516 | 437,882.00 |
| Jun 03 2024 | 0.00000534 | 0.00000021 | 4.09% | 0.00000512 | 0.00000560 | 0.00000505 | 629,301.00 |
| Jun 02 2024 | 0.00000513 | -0.00000006 | -1.16% | 0.00000519 | 0.00000527 | 0.00000504 | 760,716.00 |
| Jun 01 2024 | 0.00000519 | -0.00000020 | -3.71% | 0.00000539 | 0.00000542 | 0.00000516 | 703,127.00 |
| May 31 2024 | 0.00000539 | -0.00000006 | -1.10% | 0.00000545 | 0.00000547 | 0.00000531 | 639,680.00 |
| May 30 2024 | 0.00000545 | -0.00000032 | -5.55% | 0.00000577 | 0.00000579 | 0.00000538 | 675,085.00 |
| May 29 2024 | 0.00000577 | -0.00000016 | -2.70% | 0.00000593 | 0.00000605 | 0.00000552 | 648,173.00 |
| May 28 2024 | 0.00000593 | -0.00000015 | -2.47% | 0.00000608 | 0.00000616 | 0.00000592 | 591,314.00 |
| May 27 2024 | 0.00000608 | -0.00000027 | -4.25% | 0.00000630 | 0.00000631 | 0.00000596 | 439,606.00 |
| May 26 2024 | 0.00000635 | -0.00000009 | -1.40% | 0.00000644 | 0.00000648 | 0.00000621 | 583,952.00 |
| May 25 2024 | 0.00000644 | -0.00000001 | -0.16% | 0.00000645 | 0.00000652 | 0.00000628 | 529,243.00 |
| May 24 2024 | 0.00000645 | -0.00000006 | -0.92% | 0.00000651 | 0.00000654 | 0.00000634 | 581,442.00 |
| May 23 2024 | 0.00000651 | 0.00000012 | 1.88% | 0.00000639 | 0.00000667 | 0.00000627 | 534,577.00 |
| May 22 2024 | 0.00000639 | -0.00000018 | -2.74% | 0.00000657 | 0.00000666 | 0.00000639 | 541,596.00 |
| May 21 2024 | 0.00000657 | -0.00000011 | -1.65% | 0.00000668 | 0.00000684 | 0.00000650 | 542,399.00 |
| May 20 2024 | 0.00000668 | -0.00000061 | -8.37% | 0.00000727 | 0.00000743 | 0.00000665 | 503,141.00 |
| May 19 2024 | 0.00000729 | -0.00000013 | -1.75% | 0.00000742 | 0.00000785 | 0.00000727 | 606,650.00 |
| May 18 2024 | 0.00000742 | 0.00000002 | 0.27% | 0.00000740 | 0.00000771 | 0.00000736 | 572,938.00 |
| May 17 2024 | 0.00000740 | -0.00000048 | -6.09% | 0.00000788 | 0.00000788 | 0.00000728 | 564,938.00 |
| May 16 2024 | 0.00000788 | -0.00000017 | -2.11% | 0.00000805 | 0.00000856 | 0.00000784 | 511,372.00 |
| May 15 2024 | 0.00000805 | -0.00000011 | -1.35% | 0.00000816 | 0.00000825 | 0.00000772 | 569,685.00 |
| May 14 2024 | 0.00000816 | 0.00000016 | 2.00% | 0.00000800 | 0.00000827 | 0.00000789 | 514,073.00 |
| May 13 2024 | 0.00000800 | -0.00000015 | -1.84% | 0.00000823 | 0.00000841 | 0.00000779 | 391,183.00 |
| May 12 2024 | 0.00000815 | -0.00000019 | -2.28% | 0.00000833 | 0.00000835 | 0.00000797 | 515,685.00 |
| May 11 2024 | 0.00000834 | -0.00000043 | -4.90% | 0.00000879 | 0.00000880 | 0.00000827 | 501,366.00 |
| May 10 2024 | 0.00000877 | 0.00000044 | 5.28% | 0.00000830 | 0.00000923 | 0.00000825 | 496,571.00 |
| May 09 2024 | 0.00000833 | -0.00000020 | -2.34% | 0.00000855 | 0.00000914 | 0.00000822 | 518,243.00 |
| May 08 2024 | 0.00000853 | -0.00000010 | -1.16% | 0.00000867 | 0.00000897 | 0.00000853 | 480,208.00 |
| May 07 2024 | 0.00000863 | 0.00000009 | 1.05% | 0.00000854 | 0.00000881 | 0.00000846 | 504,913.00 |
| May 06 2024 | 0.00000854 | -0.00000018 | -2.06% | 0.00000873 | 0.00000886 | 0.00000853 | 294,525.00 |
| May 05 2024 | 0.00000872 | -0.00000055 | -5.93% | 0.00000928 | 0.00000931 | 0.00000855 | 501,046.00 |
| May 04 2024 | 0.00000927 | -0.00000010 | -1.07% | 0.00000941 | 0.00000942 | 0.00000894 | 438,901.00 |
| May 03 2024 | 0.00000937 | -0.00000004 | -0.43% | 0.00000948 | 0.00000974 | 0.00000922 | 443,611.00 |
| May 02 2024 | 0.00000941 | -0.00000039 | -3.98% | 0.00000973 | 0.00000991 | 0.00000915 | 437,852.00 |
| May 01 2024 | 0.00000980 | 0.00000025 | 2.62% | 0.00000951 | 0.00001 | 0.00000948 | 451,877.00 |
| Apr 30 2024 | 0.00000955 | -0.00000018 | -1.85% | 0.00000973 | 0.00000993 | 0.00000940 | 461,151.00 |
| Apr 29 2024 | 0.00000973 | -0.00000005 | -0.51% | 0.00000984 | 0.00000994 | 0.00000968 | 448,702.00 |
| Apr 28 2024 | 0.00000978 | -0.00000008 | -0.81% | 0.00000986 | 0.00000986 | 0.00000944 | 381,320.00 |
| Apr 27 2024 | 0.00000986 | -0.00000014 | -1.40% | 0.00001 | 0.00001 | 0.00000964 | 393,584.00 |
| Apr 26 2024 | 0.00001 | -0.00000036 | -3.47% | 0.00001 | 0.00001 | 0.00000977 | 503,751.00 |
| Apr 25 2024 | 0.00001 | 0.00000010 | 0.97% | 0.00001 | 0.000011 | 0.00001 | 502,406.00 |
