Register for streaming realtime charts, analysis tools, and prices.
RBNUSD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 16 2024 | 0.8019 | -0.00209 | -0.26% | 0.79669 | 0.89499 | 0.77896 | 4,676,581.00 |
| May 15 2024 | 0.80399 | -0.18472 | -18.68% | 0.99201 | 1.02 | 0.74754 | 6,213,194.00 |
| May 14 2024 | 0.98871 | -0.01129 | -1.13% | 1.01 | 1.04 | 0.960 | 1,512,201.00 |
| May 13 2024 | 1.00 | -0.100 | -9.09% | 1.11 | 1.11 | 0.185 | 2,368,419.00 |
| May 12 2024 | 1.10 | 0.00 | 0.00% | 1.10 | 1.18 | 1.10 | 1,382,244.00 |
| May 11 2024 | 1.10 | 0.020 | 1.85% | 1.08 | 1.15 | 1.06 | 1,772,156.00 |
| May 10 2024 | 1.08 | -0.070 | -6.09% | 1.15 | 1.16 | 1.06 | 1,225,867.00 |
| May 09 2024 | 1.15 | 0.030 | 2.68% | 1.12 | 1.15 | 1.09 | 2,721,793.00 |
| May 08 2024 | 1.12 | -0.090 | -7.44% | 1.21 | 1.22 | 1.12 | 1,949,368.00 |
| May 07 2024 | 1.21 | -0.010 | -0.82% | 1.22 | 1.28 | 1.19 | 1,678,302.00 |
| May 06 2024 | 1.22 | -0.010 | -0.81% | 1.23 | 1.29 | 1.17 | 795,964.00 |
| May 05 2024 | 1.23 | 0.020 | 1.65% | 1.21 | 1.25 | 1.19 | 482,851.00 |
| May 04 2024 | 1.21 | 0.010 | 0.83% | 1.20 | 1.27 | 1.19 | 415,447.00 |
| May 03 2024 | 1.20 | 0.070 | 6.19% | 1.13 | 1.21 | 1.13 | 520,879.00 |
| May 02 2024 | 1.13 | 0.020 | 1.80% | 1.11 | 1.14 | 1.08 | 878,517.00 |
| May 01 2024 | 1.11 | -0.010 | -0.89% | 1.12 | 1.17 | 1.03 | 988,732.00 |
| Apr 30 2024 | 1.12 | -0.050 | -4.27% | 1.17 | 1.21 | 1.07 | 862,932.00 |
| Apr 29 2024 | 1.17 | 0.00 | 0.00% | 1.17 | 1.19 | 0.185 | 587,649.00 |
| Apr 28 2024 | 1.17 | 0.110 | 10.38% | 1.06 | 1.19 | 1.06 | 597,125.00 |
| Apr 27 2024 | 1.06 | -0.020 | -1.85% | 1.09 | 1.11 | 1.05 | 290,414.00 |
| Apr 26 2024 | 1.08 | 0.010 | 0.93% | 1.07 | 1.11 | 1.06 | 315,837.00 |
| Apr 25 2024 | 1.07 | -0.020 | -1.83% | 1.10 | 1.14 | 1.05 | 614,179.00 |
| Apr 24 2024 | 1.09 | -0.080 | -6.84% | 1.17 | 1.19 | 1.09 | 469,409.00 |
| Apr 23 2024 | 1.17 | -0.050 | -4.10% | 1.22 | 1.23 | 1.17 | 551,749.00 |
| Apr 22 2024 | 1.22 | 0.060 | 5.17% | 1.16 | 1.25 | 0.185 | 423,577.00 |
| Apr 21 2024 | 1.16 | 0.050 | 4.50% | 1.11 | 1.22 | 1.09 | 702,438.00 |
| Apr 20 2024 | 1.11 | 0.110 | 11.00% | 1.00 | 1.11 | 0.96644 | 1,611,391.00 |
| Apr 19 2024 | 1.00 | -0.130 | -11.50% | 1.11 | 1.12 | 0.98979 | 1,810,409.00 |
| Apr 18 2024 | 1.13 | 0.010 | 0.89% | 1.12 | 1.16 | 1.12 | 287,793.00 |
| Apr 17 2024 | 1.12 | -0.020 | -1.75% | 1.15 | 1.16 | 1.09 | 319,853.00 |
| Apr 16 2024 | 1.14 | -0.010 | -0.87% | 1.15 | 1.17 | 1.08 | 909,538.00 |
| Apr 15 2024 | 1.15 | -0.060 | -4.96% | 1.23 | 1.36 | 1.12 | 897,112.00 |
| Apr 14 2024 | 1.21 | -0.030 | -2.42% | 1.23 | 1.24 | 1.11 | 894,031.00 |
| Apr 13 2024 | 1.24 | -0.150 | -10.79% | 1.40 | 1.40 | 1.16 | 897,829.00 |
| Apr 12 2024 | 1.39 | -0.250 | -15.24% | 1.64 | 1.65 | 1.38 | 2,373,304.00 |
| Apr 11 2024 | 1.64 | -0.040 | -2.38% | 1.68 | 1.68 | 1.64 | 275,541.00 |
| Apr 10 2024 | 1.68 | -0.030 | -1.75% | 1.71 | 1.78 | 1.63 | 724,090.00 |
| Apr 09 2024 | 1.71 | 0.010 | 0.59% | 1.70 | 1.75 | 1.70 | 663,878.00 |
| Apr 08 2024 | 1.70 | 0.020 | 1.19% | 1.68 | 1.71 | 1.62 | 675,756.00 |
| Apr 07 2024 | 1.68 | 0.060 | 3.70% | 1.62 | 1.69 | 1.61 | 331,317.00 |
| Apr 06 2024 | 1.62 | -0.010 | -0.61% | 1.63 | 1.65 | 1.61 | 308,332.00 |
| Apr 05 2024 | 1.63 | -0.010 | -0.61% | 1.64 | 1.67 | 1.63 | 446,928.00 |
| Apr 04 2024 | 1.64 | -0.020 | -1.20% | 1.66 | 1.67 | 1.63 | 441,852.00 |
| Apr 03 2024 | 1.66 | 0.00 | 0.00% | 1.66 | 1.68 | 1.61 | 927,814.00 |
| Apr 02 2024 | 1.66 | -0.040 | -2.35% | 1.70 | 1.72 | 1.62 | 895,109.00 |
| Apr 01 2024 | 1.70 | -0.020 | -1.16% | 1.71 | 1.73 | 1.67 | 292,037.00 |
| Mar 31 2024 | 1.72 | -0.010 | -0.58% | 1.73 | 1.76 | 1.69 | 971,303.00 |
| Mar 30 2024 | 1.73 | 0.040 | 2.37% | 1.70 | 1.74 | 1.69 | 1,104,793.00 |
| Mar 29 2024 | 1.69 | 0.060 | 3.68% | 1.63 | 1.71 | 1.62 | 1,848,176.00 |
| Mar 28 2024 | 1.63 | 0.00 | 0.00% | 1.63 | 1.70 | 1.54 | 2,561,177.00 |
| Mar 27 2024 | 1.63 | 0.210 | 14.79% | 1.42 | 1.63 | 1.41 | 2,880,746.00 |
| Mar 26 2024 | 1.42 | 0.060 | 4.41% | 1.36 | 1.43 | 1.36 | 977,310.00 |
| Mar 25 2024 | 1.36 | 0.050 | 3.82% | 1.31 | 1.39 | 1.28 | 1,215,050.00 |
| Mar 24 2024 | 1.31 | -0.030 | -2.24% | 1.34 | 1.35 | 1.28 | 688,322.00 |
| Mar 23 2024 | 1.34 | -0.010 | -0.74% | 1.35 | 1.36 | 1.31 | 281,964.00 |
| Mar 22 2024 | 1.35 | -0.020 | -1.46% | 1.37 | 1.40 | 1.35 | 673,036.00 |
| Mar 21 2024 | 1.37 | 0.010 | 0.74% | 1.35 | 1.42 | 1.34 | 1,323,414.00 |
| Mar 20 2024 | 1.36 | 0.010 | 0.74% | 1.34 | 1.37 | 1.26 | 2,031,317.00 |
| Mar 19 2024 | 1.35 | 0.070 | 5.47% | 1.28 | 1.36 | 1.20 | 2,075,120.00 |
| Mar 18 2024 | 1.28 | -0.070 | -5.19% | 1.35 | 1.38 | 1.20 | 3,048,178.00 |
| Mar 17 2024 | 1.35 | -0.070 | -4.93% | 1.42 | 1.44 | 1.33 | 1,324,135.00 |
| Mar 16 2024 | 1.42 | -0.020 | -1.39% | 1.44 | 1.49 | 1.41 | 1,434,579.00 |
| Mar 15 2024 | 1.44 | -0.160 | -10.00% | 1.60 | 1.62 | 1.39 | 6,973,103.00 |
| Mar 14 2024 | 1.60 | -0.160 | -9.09% | 1.76 | 1.79 | 1.51 | 3,855,163.00 |
| Mar 13 2024 | 1.76 | 0.250 | 16.56% | 1.51 | 1.95 | 1.51 | 6,566,045.00 |
| Mar 12 2024 | 1.51 | -0.010 | -0.66% | 1.51 | 1.62 | 1.49 | 1,195,170.00 |
| Mar 11 2024 | 1.52 | -0.070 | -4.40% | 1.59 | 1.62 | 1.46 | 5,902,417.00 |
| Mar 10 2024 | 1.59 | -0.030 | -1.85% | 1.61 | 1.67 | 1.57 | 978,767.00 |
| Mar 09 2024 | 1.62 | -0.120 | -6.90% | 1.72 | 1.77 | 1.56 | 2,427,064.00 |
| Mar 08 2024 | 1.74 | 0.300 | 20.83% | 1.44 | 1.77 | 1.42 | 4,218,031.00 |
| Mar 07 2024 | 1.44 | 0.180 | 14.29% | 1.26 | 1.50 | 1.21 | 6,700,730.00 |
| Mar 06 2024 | 1.26 | 0.500 | 66.74% | 0.7548 | 1.45 | 0.75401 | 9,214,941.00 |
| Mar 05 2024 | 0.75566 | -0.03225 | -4.09% | 0.78851 | 0.81709 | 0.74373 | 1,140,730.00 |
| Mar 04 2024 | 0.78791 | 0.01359 | 1.76% | 0.77004 | 0.79911 | 0.76868 | 562,870.00 |
| Mar 03 2024 | 0.77432 | -0.00885 | -1.13% | 0.78286 | 0.8159 | 0.690 | 738,243.00 |
| Mar 02 2024 | 0.78317 | -0.01139 | -1.43% | 0.79452 | 0.82377 | 0.76711 | 896,115.00 |
| Mar 01 2024 | 0.79456 | 0.06554 | 8.99% | 0.72928 | 0.82222 | 0.7161 | 1,599,067.00 |
| Feb 29 2024 | 0.72902 | -0.029 | -3.83% | 0.75231 | 0.830 | 0.71956 | 2,052,356.00 |
| Feb 28 2024 | 0.75802 | 0.07771 | 11.42% | 0.68108 | 0.810 | 0.61602 | 3,613,613.00 |
| Feb 27 2024 | 0.68031 | 0.08924 | 15.10% | 0.59078 | 0.770 | 0.58506 | 3,054,247.00 |
| Feb 26 2024 | 0.59107 | 0.03219 | 5.76% | 0.56059 | 0.59989 | 0.520 | 1,073,434.00 |
| Feb 25 2024 | 0.55888 | 0.03954 | 7.61% | 0.51998 | 0.60972 | 0.51455 | 1,642,656.00 |
| Feb 24 2024 | 0.51934 | 0.05394 | 11.59% | 0.46489 | 0.540 | 0.46417 | 1,192,606.00 |
| Feb 23 2024 | 0.4654 | -0.00982 | -2.07% | 0.47325 | 0.48027 | 0.45265 | 623,198.00 |
| Feb 22 2024 | 0.47522 | -0.01689 | -3.43% | 0.49335 | 0.49341 | 0.46258 | 650,322.00 |
| Feb 21 2024 | 0.49211 | -0.0047 | -0.95% | 0.49781 | 0.50429 | 0.47413 | 540,859.00 |
| Feb 20 2024 | 0.49681 | -0.00032 | -0.06% | 0.49737 | 0.52585 | 0.48548 | 714,509.00 |
| Feb 19 2024 | 0.49713 | -0.01877 | -3.64% | 0.51268 | 0.52961 | 0.49128 | 677,229.00 |
| Feb 18 2024 | 0.5159 | -0.01078 | -2.05% | 0.52678 | 0.53254 | 0.50408 | 408,822.00 |
| Feb 17 2024 | 0.52668 | 0.00975 | 1.89% | 0.51754 | 0.53104 | 0.50319 | 357,523.00 |
