Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
RBTCUSD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 06 2024 | 63,233.73 | -822.02 | -1.28% | 59,167.20 | 65,330.73 | 58,873.92 | 0.00 |
| May 05 2024 | 64,055.75 | 125.97 | 0.20% | 63,942.23 | 64,620.16 | 63,012.84 | 0.00 |
| May 04 2024 | 63,929.78 | 948.38 | 1.51% | 62,938.18 | 64,485.71 | 62,635.53 | 0.00 |
| May 03 2024 | 62,981.40 | 3,781.78 | 6.39% | 59,167.20 | 63,385.28 | 58,873.92 | 0.00 |
| May 02 2024 | 59,199.62 | 710.53 | 1.21% | 58,283.04 | 59,655.36 | 56,952.47 | 0.00 |
| May 01 2024 | 58,489.09 | -2,403.17 | -3.95% | 60,674.14 | 60,731.01 | 56,559.19 | 0.00 |
| Apr 30 2024 | 60,892.26 | -2,992.06 | -4.68% | 63,887.29 | 64,729.76 | 59,144.14 | 0.00 |
| Apr 29 2024 | 63,884.31 | 835.78 | 1.33% | 64,988.35 | 65,690.69 | 61,860.09 | 0.00 |
| Apr 28 2024 | 63,048.53 | -461.44 | -0.73% | 63,460.65 | 64,320.16 | 62,811.95 | 0.00 |
| Apr 27 2024 | 63,509.97 | -335.64 | -0.53% | 63,796.80 | 63,946.56 | 62,553.14 | 0.00 |
| Apr 26 2024 | 63,845.61 | -688.80 | -1.07% | 64,534.81 | 64,821.56 | 63,399.29 | 0.00 |
| Apr 25 2024 | 64,534.41 | 284.46 | 0.44% | 64,321.34 | 65,310.22 | 62,845.34 | 0.00 |
| Apr 24 2024 | 64,249.95 | -2,185.24 | -3.29% | 66,462.23 | 67,127.67 | 63,616.02 | 0.00 |
| Apr 23 2024 | 66,435.19 | -488.79 | -0.73% | 66,852.62 | 67,247.51 | 65,919.71 | 0.00 |
| Apr 22 2024 | 66,923.98 | 1,883.79 | 2.90% | 64,988.35 | 67,302.31 | 64,724.60 | 0.00 |
| Apr 21 2024 | 65,040.18 | 76.67 | 0.12% | 64,830.40 | 65,739.57 | 64,324.28 | 0.00 |
| Apr 20 2024 | 64,963.51 | 864.37 | 1.35% | 63,874.91 | 65,496.76 | 63,303.44 | 0.00 |
| Apr 19 2024 | 64,099.14 | 535.44 | 0.84% | 63,433.05 | 65,547.46 | 59,648.37 | 0.00 |
| Apr 18 2024 | 63,563.70 | 2,191.87 | 3.57% | 61,330.67 | 64,181.33 | 60,895.17 | 0.00 |
| Apr 17 2024 | 61,371.83 | -2,398.22 | -3.76% | 63,893.63 | 64,508.03 | 59,912.82 | 0.00 |
| Apr 16 2024 | 63,770.05 | 281.87 | 0.44% | 63,473.26 | 64,332.23 | 61,771.96 | 0.00 |
| Apr 15 2024 | 63,488.19 | -2,354.76 | -3.58% | 68,577.22 | 68,768.47 | 62,380.51 | 0.00 |
| Apr 14 2024 | 65,842.95 | 1,306.97 | 2.03% | 64,369.86 | 65,899.27 | 62,217.49 | 0.00 |
| Apr 13 2024 | 64,535.98 | -2,645.25 | -3.94% | 67,147.95 | 67,997.70 | 61,649.90 | 0.00 |
| Apr 12 2024 | 67,181.23 | -2,943.73 | -4.20% | 70,063.47 | 71,250.88 | 66,079.37 | 0.00 |
| Apr 11 2024 | 70,124.95 | -487.06 | -0.69% | 70,614.25 | 71,313.37 | 69,622.51 | 0.00 |
| Apr 10 2024 | 70,612.01 | 1,380.57 | 1.99% | 69,168.73 | 71,144.26 | 67,594.91 | 0.00 |
| Apr 09 2024 | 69,231.44 | -2,533.90 | -3.53% | 71,662.02 | 71,802.16 | 68,332.04 | 0.00 |
| Apr 08 2024 | 71,765.34 | 2,276.63 | 3.28% | 68,577.22 | 72,738.20 | 67,937.01 | 0.00 |
| Apr 07 2024 | 69,488.71 | 479.46 | 0.69% | 68,958.60 | 70,309.21 | 68,957.48 | 0.00 |
| Apr 06 2024 | 69,009.25 | 964.78 | 1.42% | 67,826.56 | 69,646.79 | 67,552.87 | 0.00 |
| Apr 05 2024 | 68,044.47 | -464.00 | -0.68% | 68,577.22 | 68,768.47 | 66,067.03 | 0.00 |
| Apr 04 2024 | 68,508.47 | 2,316.60 | 3.50% | 66,122.39 | 69,356.26 | 65,165.03 | 0.00 |
| Apr 03 2024 | 66,191.87 | 670.56 | 1.02% | 65,548.33 | 66,983.33 | 64,646.26 | 0.00 |
| Apr 02 2024 | 65,521.31 | -4,406.38 | -6.30% | 69,714.89 | 69,714.89 | 64,634.38 | 0.00 |
| Apr 01 2024 | 69,927.68 | -1,397.27 | -1.96% | 70,056.88 | 70,764.10 | 68,268.87 | 0.00 |
| Mar 31 2024 | 71,324.95 | 1,607.02 | 2.31% | 69,786.11 | 71,375.76 | 69,774.82 | 0.00 |
| Mar 30 2024 | 69,717.93 | -234.98 | -0.34% | 69,908.29 | 70,400.06 | 69,652.15 | 0.00 |
| Mar 29 2024 | 69,952.91 | -863.23 | -1.22% | 70,823.83 | 70,984.82 | 69,158.03 | 0.00 |
| Mar 28 2024 | 70,816.14 | 1,529.53 | 2.21% | 69,556.49 | 71,665.07 | 69,005.13 | 0.00 |
| Mar 27 2024 | 69,286.61 | -767.57 | -1.10% | 70,056.88 | 71,750.95 | 68,433.21 | 0.00 |
| Mar 26 2024 | 70,054.18 | 71.97 | 0.10% | 69,835.10 | 71,607.20 | 69,470.11 | 0.00 |
| Mar 25 2024 | 69,982.21 | 2,593.81 | 3.85% | 45,409.89 | 71,257.78 | 45,298.19 | 0.00 |
| Mar 24 2024 | 67,388.41 | 2,984.06 | 4.63% | 64,130.85 | 67,625.19 | 63,891.31 | 0.00 |
| Mar 23 2024 | 64,404.35 | 919.05 | 1.45% | 63,780.30 | 65,928.26 | 63,088.48 | 0.00 |
| Mar 22 2024 | 63,485.29 | -2,038.40 | -3.11% | 65,553.16 | 66,685.93 | 62,359.00 | 0.00 |
| Mar 21 2024 | 65,523.70 | -2,353.09 | -3.47% | 67,981.87 | 68,251.52 | 64,690.78 | 0.00 |
| Mar 20 2024 | 67,876.79 | 5,626.81 | 9.04% | 62,191.58 | 68,162.17 | 60,897.83 | 0.00 |
| Mar 19 2024 | 62,249.97 | -5,578.20 | -8.22% | 67,763.90 | 68,170.81 | 61,595.88 | 0.00 |
| Mar 18 2024 | 67,828.17 | -589.88 | -0.86% | 45,409.89 | 68,886.03 | 45,298.19 | 0.00 |
| Mar 17 2024 | 68,418.05 | 3,143.13 | 4.82% | 65,691.56 | 68,879.37 | 64,633.78 | 0.00 |
| Mar 16 2024 | 65,274.91 | -4,408.89 | -6.33% | 69,614.52 | 70,054.46 | 65,072.88 | 0.00 |
| Mar 15 2024 | 69,683.80 | -1,839.79 | -2.57% | 45,409.89 | 70,575.38 | 45,298.19 | 0.00 |
| Mar 14 2024 | 71,523.59 | -1,653.42 | -2.26% | 73,108.37 | 73,841.14 | 68,678.95 | 0.00 |
| Mar 13 2024 | 73,177.01 | 1,648.19 | 2.30% | 71,456.98 | 73,764.94 | 71,392.80 | 0.00 |
| Mar 12 2024 | 71,528.82 | -684.87 | -0.95% | 72,381.93 | 73,027.94 | 69,292.82 | 0.00 |
| Mar 11 2024 | 72,213.69 | 3,117.02 | 4.51% | 45,409.89 | 72,956.06 | 45,298.19 | 0.00 |
| Mar 10 2024 | 69,096.67 | 527.67 | 0.77% | 68,539.92 | 70,047.05 | 68,338.84 | 0.00 |
| Mar 09 2024 | 68,569.00 | 204.66 | 0.30% | 68,366.22 | 68,736.18 | 68,107.95 | 0.00 |
| Mar 08 2024 | 68,364.34 | 1,227.02 | 1.83% | 67,038.70 | 70,090.34 | 66,529.64 | 0.00 |
| Mar 07 2024 | 67,137.31 | 996.79 | 1.51% | 66,032.67 | 68,117.95 | 65,795.56 | 0.00 |
| Mar 06 2024 | 66,140.52 | 1,734.36 | 2.69% | 63,780.53 | 67,652.59 | 62,894.21 | 0.00 |
| Mar 05 2024 | 64,406.16 | -3,451.78 | -5.09% | 68,356.79 | 69,113.27 | 60,737.90 | 0.00 |
| Mar 04 2024 | 67,857.94 | 4,819.55 | 7.65% | 45,409.89 | 68,534.68 | 45,298.19 | 0.00 |
| Mar 03 2024 | 63,038.40 | 960.51 | 1.55% | 62,047.97 | 63,300.49 | 61,529.59 | 0.00 |
| Mar 02 2024 | 62,077.89 | -513.48 | -0.82% | 62,525.85 | 62,525.85 | 61,685.61 | 0.00 |
| Mar 01 2024 | 62,591.37 | 1,095.08 | 1.78% | 61,246.02 | 63,199.13 | 60,859.22 | 0.00 |
| Feb 29 2024 | 61,496.29 | -1,040.84 | -1.66% | 62,361.53 | 63,707.13 | 60,563.29 | 0.00 |
| Feb 28 2024 | 62,537.13 | 5,495.28 | 9.63% | 57,084.75 | 64,048.18 | 56,785.83 | 0.00 |
| Feb 27 2024 | 57,041.84 | 2,475.11 | 4.54% | 54,667.69 | 57,635.22 | 54,557.62 | 0.00 |
| Feb 26 2024 | 54,566.73 | 2,761.84 | 5.33% | 45,409.89 | 55,000.24 | 45,298.19 | 0.00 |
| Feb 25 2024 | 51,804.89 | 207.52 | 0.40% | 51,605.87 | 51,995.42 | 51,326.33 | 0.00 |
| Feb 24 2024 | 51,597.37 | 687.70 | 1.35% | 50,789.66 | 51,730.80 | 50,624.36 | 0.00 |
| Feb 23 2024 | 50,909.67 | -433.32 | -0.84% | 51,339.88 | 51,533.38 | 50,578.49 | 0.00 |
| Feb 22 2024 | 51,342.98 | -652.40 | -1.25% | 51,827.53 | 52,066.58 | 50,978.74 | 0.00 |
| Feb 21 2024 | 51,995.38 | -358.33 | -0.68% | 52,299.84 | 52,427.67 | 50,724.43 | 0.00 |
| Feb 20 2024 | 52,353.71 | 549.11 | 1.06% | 51,846.48 | 53,000.52 | 50,860.01 | 0.00 |
| Feb 19 2024 | 51,804.60 | -376.94 | -0.72% | 45,409.89 | 52,540.74 | 45,298.19 | 0.00 |
| Feb 18 2024 | 52,181.55 | 398.36 | 0.77% | 51,684.69 | 52,439.72 | 51,268.91 | 0.00 |
| Feb 17 2024 | 51,783.19 | -483.98 | -0.93% | 52,203.84 | 52,248.76 | 50,715.39 | 0.00 |
| Feb 16 2024 | 52,267.16 | 261.10 | 0.50% | 51,987.59 | 52,564.47 | 51,694.29 | 0.00 |
| Feb 15 2024 | 52,006.06 | 85.85 | 0.17% | 51,877.21 | 52,897.85 | 51,401.16 | 0.00 |
| Feb 14 2024 | 51,920.21 | 2,205.06 | 4.44% | 49,778.02 | 52,098.77 | 49,316.18 | 0.00 |
| Feb 13 2024 | 49,715.15 | -353.36 | -0.71% | 50,008.03 | 50,420.67 | 48,435.62 | 0.00 |
| Feb 12 2024 | 50,068.51 | 1,840.90 | 3.82% | 45,409.89 | 50,368.13 | 45,298.19 | 0.00 |
| Feb 11 2024 | 48,227.61 | 367.89 | 0.77% | 47,737.14 | 48,597.47 | 47,633.22 | 0.00 |
| Feb 10 2024 | 47,859.73 | 656.75 | 1.39% | 47,267.31 | 48,204.87 | 46,941.08 | 0.00 |
| Feb 09 2024 | 47,202.98 | 1,802.80 | 3.97% | 45,409.89 | 48,243.23 | 45,298.19 | 0.00 |
| Feb 08 2024 | 45,400.17 | 1,079.25 | 2.44% | 44,452.41 | 45,646.18 | 44,400.81 | 0.00 |
| Feb 07 2024 | 44,320.92 | 1,161.60 | 2.69% | 43,142.12 | 44,414.87 | 42,801.52 | 0.00 |
