RFCTRUSD Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jun 08 2024 | 0.148043 | 0.00016 | 0.11% | 0.147819 | 0.149046 | 0.147497 | 0.00 |
Jun 07 2024 | 0.147883 | -0.005405 | -3.53% | 0.153213 | 0.154322 | 0.146399 | 0.00 |
Jun 06 2024 | 0.153288 | -0.00215 | -1.38% | 0.155412 | 0.155895 | 0.151341 | 0.00 |
Jun 05 2024 | 0.155438 | 0.002149 | 1.40% | 0.147465 | 0.156246 | 0.146461 | 0.00 |
Jun 04 2024 | 0.153289 | 0.002075 | 1.37% | 0.151404 | 0.153984 | 0.15043 | 0.00 |
Jun 03 2024 | 0.151214 | -0.000737 | -0.49% | 0.151772 | 0.154749 | 0.151061 | 0.00 |
Jun 02 2024 | 0.151951 | -0.001339 | -0.87% | 0.153289 | 0.154167 | 0.15079 | 0.00 |
Jun 01 2024 | 0.15329 | 0.002008 | 1.33% | 0.151291 | 0.153824 | 0.150762 | 0.00 |
May 31 2024 | 0.151282 | 0.000682 | 0.45% | 0.150543 | 0.154477 | 0.149648 | 0.00 |
May 30 2024 | 0.1506 | -0.000761 | -0.50% | 0.151419 | 0.153608 | 0.148884 | 0.00 |
May 29 2024 | 0.151361 | -0.003181 | -2.06% | 0.154379 | 0.156048 | 0.150403 | 0.00 |
May 28 2024 | 0.154542 | -0.001998 | -1.28% | 0.156177 | 0.157751 | 0.151563 | 0.00 |
May 27 2024 | 0.15654 | 0.002781 | 1.81% | 0.147465 | 0.159615 | 0.146461 | 0.00 |
May 26 2024 | 0.153759 | 0.003113 | 2.07% | 0.150755 | 0.155972 | 0.150038 | 0.00 |
May 25 2024 | 0.150645 | 0.000725 | 0.48% | 0.149634 | 0.151731 | 0.149226 | 0.00 |
May 24 2024 | 0.14992 | -0.001164 | -0.77% | 0.151569 | 0.153753 | 0.146188 | 0.00 |
May 23 2024 | 0.151084 | 0.000654 | 0.43% | 0.150244 | 0.158448 | 0.143514 | 0.00 |
May 22 2024 | 0.150431 | -0.002019 | -1.32% | 0.152334 | 0.153274 | 0.146932 | 0.00 |
May 21 2024 | 0.15245 | 0.005296 | 3.60% | 0.147465 | 0.154166 | 0.146008 | 0.00 |
May 20 2024 | 0.147153 | 0.023803 | 19.30% | 0.116007 | 0.148096 | 0.115127 | 0.00 |
May 19 2024 | 0.12335 | -0.002244 | -1.79% | 0.125535 | 0.126096 | 0.122943 | 0.00 |
May 18 2024 | 0.125594 | 0.001417 | 1.14% | 0.124252 | 0.126518 | 0.124094 | 0.00 |
May 17 2024 | 0.124177 | 0.005862 | 4.95% | 0.118277 | 0.125322 | 0.117932 | 0.00 |
May 16 2024 | 0.118315 | -0.003792 | -3.11% | 0.122075 | 0.122235 | 0.117607 | 0.00 |
May 15 2024 | 0.122108 | 0.00623 | 5.38% | 0.116007 | 0.122249 | 0.115127 | 0.00 |
May 14 2024 | 0.115877 | -0.002656 | -2.24% | 0.118459 | 0.118944 | 0.115006 | 0.00 |
May 13 2024 | 0.118534 | 0.000762 | 0.65% | 0.121798 | 0.122288 | 0.117455 | 0.00 |
May 12 2024 | 0.117772 | 0.000809 | 0.69% | 0.117102 | 0.118585 | 0.116724 | 0.00 |
May 11 2024 | 0.116962 | -0.000039 | -0.03% | 0.117133 | 0.118237 | 0.116151 | 0.00 |
May 10 2024 | 0.117001 | -0.005 | -4.10% | 0.121798 | 0.122706 | 0.115792 | 0.00 |
May 09 2024 | 0.122001 | 0.002493 | 2.09% | 0.119601 | 0.122899 | 0.118693 | 0.00 |
May 08 2024 | 0.119507 | -0.001823 | -1.50% | 0.121098 | 0.122108 | 0.118174 | 0.00 |
May 07 2024 | 0.121331 | -0.002028 | -1.64% | 0.123349 | 0.125798 | 0.120931 | 0.00 |
May 06 2024 | 0.123359 | -0.002693 | -2.14% | 0.128983 | 0.130605 | 0.119298 | 0.00 |
May 05 2024 | 0.126052 | 0.000754 | 0.60% | 0.125264 | 0.127435 | 0.123627 | 0.00 |
May 04 2024 | 0.125298 | 0.000464 | 0.37% | 0.124687 | 0.12728 | 0.124478 | 0.00 |
May 03 2024 | 0.124834 | 0.004659 | 3.88% | 0.120173 | 0.125636 | 0.119026 | 0.00 |
May 02 2024 | 0.120175 | 0.000401 | 0.33% | 0.119638 | 0.121103 | 0.116416 | 0.00 |
May 01 2024 | 0.119775 | -0.001696 | -1.40% | 0.121053 | 0.121385 | 0.11313 | 0.00 |
Apr 30 2024 | 0.121471 | -0.007785 | -6.02% | 0.128983 | 0.130605 | 0.117295 | 0.00 |
Apr 29 2024 | 0.129256 | -0.002015 | -1.53% | 0.122813 | 0.129948 | 0.121451 | 0.00 |
Apr 28 2024 | 0.131271 | 0.000482 | 0.37% | 0.130794 | 0.134551 | 0.130586 | 0.00 |
Apr 27 2024 | 0.130789 | 0.005027 | 4.00% | 0.125892 | 0.131855 | 0.123833 | 0.00 |
Apr 26 2024 | 0.125762 | -0.001161 | -0.91% | 0.12684 | 0.127269 | 0.124772 | 0.00 |
Apr 25 2024 | 0.126923 | 0.0009 | 0.71% | 0.126211 | 0.128207 | 0.123514 | 0.00 |
Apr 24 2024 | 0.126023 | -0.003384 | -2.61% | 0.12954 | 0.132336 | 0.124783 | 0.00 |
Apr 23 2024 | 0.129407 | 0.000723 | 0.56% | 0.128631 | 0.131165 | 0.126826 | 0.00 |
Apr 22 2024 | 0.128684 | 0.002143 | 1.69% | 0.122813 | 0.129846 | 0.121451 | 0.00 |
Apr 21 2024 | 0.126541 | -0.000154 | -0.12% | 0.126617 | 0.128496 | 0.125414 | 0.00 |
Apr 20 2024 | 0.126695 | 0.003347 | 2.71% | 0.122813 | 0.127491 | 0.121451 | 0.00 |
Apr 19 2024 | 0.123348 | 0.000057 | 0.05% | 0.123078 | 0.125553 | 0.115421 | 0.00 |
Apr 18 2024 | 0.123291 | 0.00339 | 2.83% | 0.120176 | 0.124395 | 0.118883 | 0.00 |
Apr 17 2024 | 0.1199 | -0.004126 | -3.33% | 0.123937 | 0.125406 | 0.117639 | 0.00 |
Apr 16 2024 | 0.124026 | -0.000662 | -0.53% | 0.124494 | 0.125597 | 0.120598 | 0.00 |
Apr 15 2024 | 0.124688 | -0.002395 | -1.88% | 0.126546 | 0.131554 | 0.12211 | 0.00 |
Apr 14 2024 | 0.127083 | 0.005342 | 4.39% | 0.120922 | 0.127491 | 0.117174 | 0.00 |
Apr 13 2024 | 0.121741 | -0.008644 | -6.63% | 0.129785 | 0.132629 | 0.11614 | 0.00 |
Apr 12 2024 | 0.130385 | -0.010607 | -7.52% | 0.14085 | 0.142815 | 0.125885 | 0.00 |
Apr 11 2024 | 0.140992 | -0.001319 | -0.93% | 0.142147 | 0.145363 | 0.139779 | 0.00 |
Apr 10 2024 | 0.142311 | 0.001241 | 0.88% | 0.140919 | 0.142997 | 0.137383 | 0.00 |
Apr 09 2024 | 0.14107 | -0.007436 | -5.01% | 0.148664 | 0.149718 | 0.139202 | 0.00 |
Apr 08 2024 | 0.148506 | 0.009607 | 6.92% | 0.132122 | 0.149712 | 0.129012 | 0.00 |
Apr 07 2024 | 0.138899 | 0.003724 | 2.76% | 0.134861 | 0.139005 | 0.134532 | 0.00 |
Apr 06 2024 | 0.135175 | 0.001495 | 1.12% | 0.133219 | 0.136441 | 0.133191 | 0.00 |
Apr 05 2024 | 0.13368 | -0.000095 | -0.07% | 0.133889 | 0.134525 | 0.129504 | 0.00 |
Apr 04 2024 | 0.133775 | 0.000384 | 0.29% | 0.132867 | 0.13843 | 0.130867 | 0.00 |
Apr 03 2024 | 0.133391 | 0.001626 | 1.23% | 0.132122 | 0.135363 | 0.129012 | 0.00 |
Apr 02 2024 | 0.131765 | -0.009529 | -6.74% | 0.140952 | 0.140952 | 0.129419 | 0.00 |
Apr 01 2024 | 0.141294 | -0.005135 | -3.51% | 0.146516 | 0.146516 | 0.137538 | 0.00 |
Mar 31 2024 | 0.146429 | 0.005408 | 3.83% | 0.141031 | 0.146864 | 0.141031 | 0.00 |
Mar 30 2024 | 0.141021 | -0.000314 | -0.22% | 0.141157 | 0.14335 | 0.140296 | 0.00 |
Mar 29 2024 | 0.141335 | -0.001947 | -1.36% | 0.1432 | 0.143987 | 0.139652 | 0.00 |
Mar 28 2024 | 0.143282 | 0.002824 | 2.01% | 0.140707 | 0.145174 | 0.139393 | 0.00 |
Mar 27 2024 | 0.140458 | -0.003719 | -2.58% | 0.14421 | 0.147335 | 0.139212 | 0.00 |
Mar 26 2024 | 0.144176 | 0.000222 | 0.15% | 0.144019 | 0.147754 | 0.142671 | 0.00 |
Mar 25 2024 | 0.143955 | 0.005027 | 3.62% | 0.140534 | 0.146693 | 0.131205 | 0.00 |
Mar 24 2024 | 0.138928 | 0.004082 | 3.03% | 0.134521 | 0.139527 | 0.132767 | 0.00 |
Mar 23 2024 | 0.134846 | 0.00149 | 1.12% | 0.133828 | 0.137549 | 0.131546 | 0.00 |
Mar 22 2024 | 0.133356 | -0.007039 | -5.01% | 0.140534 | 0.142325 | 0.130911 | 0.00 |
Mar 21 2024 | 0.140395 | -0.001001 | -0.71% | 0.140986 | 0.144088 | 0.137144 | 0.00 |
Mar 20 2024 | 0.141396 | 0.013834 | 10.84% | 0.127008 | 0.142029 | 0.123213 | 0.00 |
Mar 19 2024 | 0.127562 | -0.014127 | -9.97% | 0.141445 | 0.142139 | 0.126831 | 0.00 |
Mar 18 2024 | 0.141689 | -0.004393 | -3.01% | 0.153706 | 0.154807 | 0.139354 | 0.00 |
Mar 17 2024 | 0.146082 | 0.004578 | 3.24% | 0.142679 | 0.147774 | 0.137621 | 0.00 |
Mar 16 2024 | 0.141504 | -0.008897 | -5.92% | 0.150622 | 0.151866 | 0.139986 | 0.00 |
Mar 15 2024 | 0.150401 | -0.005755 | -3.69% | 0.153706 | 0.154807 | 0.144308 | 0.00 |
Mar 14 2024 | 0.156156 | -0.00491 | -3.05% | 0.160894 | 0.161227 | 0.149651 | 0.00 |
Mar 13 2024 | 0.161066 | 0.001333 | 0.83% | 0.159871 | 0.163973 | 0.158466 | 0.00 |
Mar 12 2024 | 0.159733 | -0.003874 | -2.37% | 0.163756 | 0.164514 | 0.154899 | 0.00 |
Mar 11 2024 | 0.163606 | 0.007416 | 4.75% | 0.153706 | 0.164414 | 0.152061 | 0.00 |
Mar 10 2024 | 0.15619 | -0.001297 | -0.82% | 0.157218 | 0.159519 | 0.152961 | 0.00 |
Mar 09 2024 | 0.157488 | 0.000987 | 0.63% | 0.156466 | 0.158807 | 0.156049 | 0.00 |