Register for streaming realtime charts, analysis tools, and prices.
RIFEUR Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 19 2024 | 0.085234 | 0.00308 | 3.75% | 0.08209 | 0.086129 | 0.080898 | 58,803.00 |
| Jul 18 2024 | 0.082154 | -0.001167 | -1.40% | 0.083288 | 0.085117 | 0.08068 | 91,967.00 |
| Jul 17 2024 | 0.083321 | -0.000412 | -0.49% | 0.083643 | 0.087472 | 0.083267 | 85,122.00 |
| Jul 16 2024 | 0.083733 | 0.001682 | 2.05% | 0.082128 | 0.084725 | 0.077371 | 273,787.00 |
| Jul 15 2024 | 0.082051 | 0.005658 | 7.41% | 0.073559 | 0.082157 | 0.073053 | 326,849.00 |
| Jul 14 2024 | 0.076393 | 0.00308 | 4.20% | 0.073411 | 0.076687 | 0.072976 | 129,078.00 |
| Jul 13 2024 | 0.073313 | 0.000077 | 0.11% | 0.07324 | 0.073925 | 0.070255 | 206,437.00 |
| Jul 12 2024 | 0.073236 | 0.001483 | 2.07% | 0.071703 | 0.073274 | 0.069701 | 140,822.00 |
| Jul 11 2024 | 0.071753 | -0.001831 | -2.49% | 0.073559 | 0.07549 | 0.071014 | 163,218.00 |
| Jul 10 2024 | 0.073584 | 0.002189 | 3.07% | 0.071237 | 0.075195 | 0.070689 | 171,974.00 |
| Jul 09 2024 | 0.071395 | 0.000896 | 1.27% | 0.070472 | 0.072247 | 0.069578 | 76,658.00 |
| Jul 08 2024 | 0.070499 | 0.002922 | 4.32% | 0.088997 | 0.090118 | 0.067716 | 226,637.00 |
| Jul 07 2024 | 0.067577 | -0.004766 | -6.59% | 0.072194 | 0.072256 | 0.067577 | 263,464.00 |
| Jul 06 2024 | 0.072343 | 0.007363 | 11.33% | 0.065193 | 0.073443 | 0.064843 | 513,445.00 |
| Jul 05 2024 | 0.06498 | -0.004953 | -7.08% | 0.069587 | 0.069742 | 0.059507 | 1,237,966.00 |
| Jul 04 2024 | 0.069932 | -0.01264 | -15.31% | 0.08253 | 0.0829 | 0.068942 | 566,661.00 |
| Jul 03 2024 | 0.082573 | -0.006312 | -7.10% | 0.089031 | 0.089713 | 0.0819 | 62,819.00 |
| Jul 02 2024 | 0.088884 | -0.000129 | -0.14% | 0.088997 | 0.090118 | 0.086939 | 109,605.00 |
| Jul 01 2024 | 0.089013 | 0.000141 | 0.16% | 0.092364 | 0.096392 | 0.035812 | 290,589.00 |
| Jun 30 2024 | 0.088872 | 0.004059 | 4.79% | 0.084734 | 0.090182 | 0.083252 | 224,517.00 |
| Jun 29 2024 | 0.084813 | -0.002517 | -2.88% | 0.087342 | 0.088854 | 0.084669 | 88,922.00 |
| Jun 28 2024 | 0.087331 | -0.001783 | -2.00% | 0.089136 | 0.091877 | 0.086567 | 154,562.00 |
| Jun 27 2024 | 0.089114 | 0.000356 | 0.40% | 0.08872 | 0.091864 | 0.086665 | 185,943.00 |
| Jun 26 2024 | 0.088757 | -0.002358 | -2.59% | 0.092364 | 0.096392 | 0.088121 | 158,071.00 |
| Jun 25 2024 | 0.091116 | 0.000546 | 0.60% | 0.089312 | 0.092934 | 0.088727 | 78,356.00 |
| Jun 24 2024 | 0.09057 | 0.003508 | 4.03% | 0.088001 | 0.090613 | 0.081936 | 284,788.00 |
| Jun 23 2024 | 0.087062 | -0.003522 | -3.89% | 0.090627 | 0.094443 | 0.087029 | 304,771.00 |
| Jun 22 2024 | 0.090584 | 0.000048 | 0.05% | 0.090004 | 0.091997 | 0.088355 | 207,414.00 |
| Jun 21 2024 | 0.090536 | -0.000416 | -0.46% | 0.09093 | 0.094167 | 0.089141 | 411,974.00 |
| Jun 20 2024 | 0.090952 | -0.001417 | -1.53% | 0.092364 | 0.096392 | 0.090593 | 2,130,685.00 |
| Jun 19 2024 | 0.092369 | -0.001583 | -1.68% | 0.094661 | 0.097548 | 0.091029 | 221,964.00 |
| Jun 18 2024 | 0.093951 | -0.009415 | -9.11% | 0.102821 | 0.103097 | 0.090295 | 2,190,253.00 |
| Jun 17 2024 | 0.103367 | -0.001874 | -1.78% | 0.150783 | 0.1542 | 0.101327 | 6,020,650.00 |
| Jun 16 2024 | 0.105241 | 0.001247 | 1.20% | 0.103366 | 0.108758 | 0.100712 | 1,678,081.00 |
| Jun 15 2024 | 0.103994 | -0.017093 | -14.12% | 0.121011 | 0.122761 | 0.100457 | 3,174,351.00 |
| Jun 14 2024 | 0.121087 | -0.002175 | -1.76% | 0.122037 | 0.12854 | 0.117907 | 288,017.00 |
| Jun 13 2024 | 0.123263 | -0.005525 | -4.29% | 0.129491 | 0.130242 | 0.121134 | 552,924.00 |
| Jun 12 2024 | 0.128787 | 0.002586 | 2.05% | 0.126181 | 0.133578 | 0.12214 | 758,358.00 |
| Jun 11 2024 | 0.126201 | -0.007336 | -5.49% | 0.133609 | 0.134274 | 0.122852 | 475,844.00 |
| Jun 10 2024 | 0.133537 | -0.004846 | -3.50% | 0.150783 | 0.1542 | 0.13335 | 564,736.00 |
| Jun 09 2024 | 0.138383 | 0.003414 | 2.53% | 0.134935 | 0.142377 | 0.13346 | 383,164.00 |
| Jun 08 2024 | 0.134969 | -0.008354 | -5.83% | 0.143829 | 0.146862 | 0.133636 | 885,120.00 |
| Jun 07 2024 | 0.143323 | -0.016531 | -10.34% | 0.159828 | 0.166678 | 0.138006 | 711,118.00 |
| Jun 06 2024 | 0.159854 | -0.007412 | -4.43% | 0.167326 | 0.169964 | 0.157929 | 266,996.00 |
| Jun 05 2024 | 0.167266 | 0.005186 | 3.20% | 0.150783 | 0.172755 | 0.058431 | 1,043,412.00 |
| Jun 04 2024 | 0.16208 | 0.0113 | 7.49% | 0.150783 | 0.164143 | 0.148179 | 915,268.00 |
| Jun 03 2024 | 0.15078 | 0.003309 | 2.24% | 0.147291 | 0.156713 | 0.146448 | 300,076.00 |
| Jun 02 2024 | 0.147471 | 0.000171 | 0.12% | 0.147365 | 0.149933 | 0.145045 | 323,429.00 |
| Jun 01 2024 | 0.147301 | -0.002647 | -1.77% | 0.149585 | 0.149585 | 0.146351 | 54,322.00 |
| May 31 2024 | 0.149948 | -0.000838 | -0.56% | 0.150766 | 0.154381 | 0.146441 | 236,290.00 |
| May 30 2024 | 0.150786 | 0.000023 | 0.02% | 0.150878 | 0.156763 | 0.145159 | 731,272.00 |
| May 29 2024 | 0.150762 | -0.000442 | -0.29% | 0.151071 | 0.161063 | 0.149287 | 1,758,929.00 |
| May 28 2024 | 0.151204 | 0.000483 | 0.32% | 0.150674 | 0.151647 | 0.143337 | 294,280.00 |
| May 27 2024 | 0.150721 | 0.005417 | 3.73% | 0.159046 | 0.160014 | 0.055132 | 200,393.00 |
| May 26 2024 | 0.145304 | -0.001549 | -1.05% | 0.146947 | 0.147527 | 0.142928 | 157,846.00 |
| May 25 2024 | 0.146853 | 0.00199 | 1.37% | 0.145408 | 0.148779 | 0.1443 | 98,231.00 |
| May 24 2024 | 0.144862 | 0.001307 | 0.91% | 0.143447 | 0.148456 | 0.138609 | 774,809.00 |
| May 23 2024 | 0.143555 | -0.008908 | -5.84% | 0.152885 | 0.152907 | 0.136709 | 913,609.00 |
| May 22 2024 | 0.152464 | -0.0034 | -2.18% | 0.155762 | 0.158549 | 0.152089 | 1,086,368.00 |
| May 21 2024 | 0.155864 | -0.001264 | -0.80% | 0.155744 | 0.158543 | 0.144068 | 2,419,868.00 |
| May 20 2024 | 0.157128 | 0.01466 | 10.29% | 0.159046 | 0.160014 | 0.055132 | 374,895.00 |
| May 19 2024 | 0.142468 | -0.00674 | -4.52% | 0.148987 | 0.152009 | 0.142153 | 218,280.00 |
| May 18 2024 | 0.149208 | -0.001711 | -1.13% | 0.150368 | 0.152657 | 0.147946 | 155,730.00 |
| May 17 2024 | 0.150919 | 0.006159 | 4.25% | 0.144814 | 0.155174 | 0.141348 | 389,881.00 |
| May 16 2024 | 0.14476 | -0.004903 | -3.28% | 0.149221 | 0.15604 | 0.138682 | 1,361,370.00 |
| May 15 2024 | 0.149663 | 0.010128 | 7.26% | 0.139592 | 0.150095 | 0.138632 | 785,332.00 |
| May 14 2024 | 0.139536 | -0.003216 | -2.25% | 0.142751 | 0.14526 | 0.1381 | 218,683.00 |
| May 13 2024 | 0.142752 | -0.0012 | -0.83% | 0.159046 | 0.160014 | 0.057017 | 182,532.00 |
| May 12 2024 | 0.143952 | -0.000081 | -0.06% | 0.144152 | 0.147159 | 0.142696 | 355,024.00 |
| May 11 2024 | 0.144033 | -0.003938 | -2.66% | 0.147605 | 0.148994 | 0.143984 | 1,309,977.00 |
| May 10 2024 | 0.147971 | -0.013383 | -8.29% | 0.161466 | 0.16189 | 0.145658 | 1,843,627.00 |
| May 09 2024 | 0.161355 | 0.005759 | 3.70% | 0.157171 | 0.161522 | 0.151577 | 246,377.00 |
| May 08 2024 | 0.155596 | -0.003523 | -2.21% | 0.159046 | 0.16248 | 0.154968 | 156,262.00 |
| May 07 2024 | 0.159119 | 0.000069 | 0.04% | 0.159173 | 0.16697 | 0.157501 | 179,592.00 |
| May 06 2024 | 0.15905 | -0.006332 | -3.83% | 0.188697 | 0.197259 | 0.157829 | 506,299.00 |
| May 05 2024 | 0.165381 | -0.003175 | -1.88% | 0.168884 | 0.169394 | 0.160015 | 192,598.00 |
| May 04 2024 | 0.168556 | -0.006394 | -3.65% | 0.174877 | 0.177909 | 0.167938 | 153,700.00 |
| May 03 2024 | 0.174951 | 0.00897 | 5.40% | 0.164839 | 0.178551 | 0.163975 | 117,030.00 |
| May 02 2024 | 0.165981 | 0.001896 | 1.16% | 0.164052 | 0.167732 | 0.158018 | 1,004,337.00 |
| May 01 2024 | 0.164085 | -0.00147 | -0.89% | 0.164854 | 0.16547 | 0.152464 | 342,215.00 |
| Apr 30 2024 | 0.165555 | -0.00892 | -5.11% | 0.174405 | 0.177362 | 0.15697 | 368,394.00 |
| Apr 29 2024 | 0.174475 | -0.001519 | -0.86% | 0.188697 | 0.197259 | 0.076808 | 476,046.00 |
| Apr 28 2024 | 0.175994 | -0.002638 | -1.48% | 0.178254 | 0.183723 | 0.175621 | 649,323.00 |
| Apr 27 2024 | 0.178633 | 0.003159 | 1.80% | 0.175933 | 0.181059 | 0.169732 | 826,276.00 |
| Apr 26 2024 | 0.175474 | -0.010353 | -5.57% | 0.185884 | 0.185972 | 0.174615 | 1,387,963.00 |
| Apr 25 2024 | 0.185827 | -0.005972 | -3.11% | 0.191714 | 0.193136 | 0.182743 | 705,031.00 |
| Apr 24 2024 | 0.191799 | -0.010436 | -5.16% | 0.204023 | 0.209626 | 0.18977 | 504,702.00 |
| Apr 23 2024 | 0.202236 | -0.00431 | -2.09% | 0.206286 | 0.209541 | 0.201431 | 470,253.00 |
| Apr 22 2024 | 0.206546 | 0.008601 | 4.35% | 0.188697 | 0.2101 | 0.076808 | 204,718.00 |
| Apr 21 2024 | 0.197945 | -0.007104 | -3.46% | 0.203942 | 0.206082 | 0.195362 | 330,810.00 |
| Apr 20 2024 | 0.205049 | 0.0125 | 6.49% | 0.191427 | 0.21146 | 0.188107 | 878,300.00 |
