Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
RIUSD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 07 2024 | 0.007946 | -0.00029 | -3.52% | 0.008232 | 0.008292 | 0.007866 | 0.00 |
| Jun 06 2024 | 0.008236 | -0.000116 | -1.39% | 0.00835 | 0.008376 | 0.008132 | 0.00 |
| Jun 05 2024 | 0.008352 | 0.000115 | 1.40% | 0.008089 | 0.008395 | 0.008046 | 0.00 |
| Jun 04 2024 | 0.008236 | 0.000112 | 1.37% | 0.008135 | 0.008274 | 0.008083 | 0.00 |
| Jun 03 2024 | 0.008125 | -0.00004 | -0.49% | 0.008155 | 0.008315 | 0.008117 | 0.00 |
| Jun 02 2024 | 0.008165 | -0.000072 | -0.87% | 0.008236 | 0.008284 | 0.008102 | 0.00 |
| Jun 01 2024 | 0.008236 | 0.000108 | 1.33% | 0.008129 | 0.008265 | 0.008101 | 0.00 |
| May 31 2024 | 0.008129 | 0.000037 | 0.46% | 0.008089 | 0.0083 | 0.008041 | 0.00 |
| May 30 2024 | 0.008092 | -0.000041 | -0.50% | 0.008136 | 0.008254 | 0.008 | 0.00 |
| May 29 2024 | 0.008133 | -0.000171 | -2.06% | 0.008295 | 0.008385 | 0.008081 | 0.00 |
| May 28 2024 | 0.008304 | -0.000107 | -1.27% | 0.008392 | 0.008476 | 0.008144 | 0.00 |
| May 27 2024 | 0.008411 | 0.000149 | 1.81% | 0.008144 | 0.008576 | 0.008083 | 0.00 |
| May 26 2024 | 0.008262 | 0.000167 | 2.07% | 0.0081 | 0.008381 | 0.008062 | 0.00 |
| May 25 2024 | 0.008094 | 0.000039 | 0.48% | 0.00804 | 0.008153 | 0.008018 | 0.00 |
| May 24 2024 | 0.008055 | -0.000063 | -0.78% | 0.008144 | 0.008261 | 0.007855 | 0.00 |
| May 23 2024 | 0.008118 | 0.000035 | 0.43% | 0.008073 | 0.008514 | 0.007711 | 0.00 |
| May 22 2024 | 0.008083 | -0.000108 | -1.32% | 0.008185 | 0.008236 | 0.007895 | 0.00 |
| May 21 2024 | 0.008191 | 0.000285 | 3.60% | 0.007923 | 0.008284 | 0.007845 | 0.00 |
| May 20 2024 | 0.007907 | 0.001279 | 19.30% | 0.006233 | 0.007957 | 0.006186 | 0.00 |
| May 19 2024 | 0.006628 | -0.000121 | -1.79% | 0.006745 | 0.006775 | 0.006606 | 0.00 |
| May 18 2024 | 0.006748 | 0.000076 | 1.14% | 0.006676 | 0.006798 | 0.006668 | 0.00 |
| May 17 2024 | 0.006672 | 0.000315 | 4.95% | 0.006355 | 0.006734 | 0.006337 | 0.00 |
| May 16 2024 | 0.006357 | -0.000204 | -3.11% | 0.006559 | 0.006568 | 0.006319 | 0.00 |
| May 15 2024 | 0.006561 | 0.000335 | 5.38% | 0.006233 | 0.006569 | 0.006186 | 0.00 |
| May 14 2024 | 0.006226 | -0.000143 | -2.25% | 0.006365 | 0.006391 | 0.006179 | 0.00 |
| May 13 2024 | 0.006369 | 0.000041 | 0.65% | 0.006292 | 0.006465 | 0.006272 | 0.00 |
| May 12 2024 | 0.006328 | 0.000043 | 0.68% | 0.006292 | 0.006372 | 0.006272 | 0.00 |
| May 11 2024 | 0.006285 | -0.00000200 | -0.03% | 0.006294 | 0.006353 | 0.006241 | 0.00 |
| May 10 2024 | 0.006287 | -0.000269 | -4.10% | 0.006544 | 0.006593 | 0.006222 | 0.00 |
| May 09 2024 | 0.006555 | 0.000134 | 2.09% | 0.006426 | 0.006604 | 0.006378 | 0.00 |
| May 08 2024 | 0.006421 | -0.000098 | -1.50% | 0.006507 | 0.006561 | 0.00635 | 0.00 |
| May 07 2024 | 0.006519 | -0.000109 | -1.64% | 0.006628 | 0.006759 | 0.006498 | 0.00 |
| May 06 2024 | 0.006628 | -0.000145 | -2.14% | 0.006457 | 0.006926 | 0.006395 | 0.00 |
| May 05 2024 | 0.006773 | 0.00004 | 0.59% | 0.006731 | 0.006847 | 0.006643 | 0.00 |
| May 04 2024 | 0.006732 | 0.000025 | 0.37% | 0.0067 | 0.006839 | 0.006688 | 0.00 |
| May 03 2024 | 0.006708 | 0.00025 | 3.88% | 0.006457 | 0.006751 | 0.006395 | 0.00 |
| May 02 2024 | 0.006457 | 0.000022 | 0.34% | 0.006428 | 0.006507 | 0.006255 | 0.00 |
| May 01 2024 | 0.006436 | -0.000091 | -1.39% | 0.006504 | 0.006522 | 0.006079 | 0.00 |
| Apr 30 2024 | 0.006527 | -0.000418 | -6.02% | 0.00693 | 0.007018 | 0.006302 | 0.00 |
| Apr 29 2024 | 0.006945 | -0.000108 | -1.53% | 0.00696 | 0.007111 | 0.006743 | 0.00 |
| Apr 28 2024 | 0.007053 | 0.000026 | 0.37% | 0.007028 | 0.00723 | 0.007017 | 0.00 |
| Apr 27 2024 | 0.007027 | 0.00027 | 4.00% | 0.006764 | 0.007085 | 0.006654 | 0.00 |
| Apr 26 2024 | 0.006757 | -0.000062 | -0.91% | 0.006815 | 0.006838 | 0.006704 | 0.00 |
| Apr 25 2024 | 0.00682 | 0.000048 | 0.71% | 0.006781 | 0.006889 | 0.006637 | 0.00 |
| Apr 24 2024 | 0.006771 | -0.000182 | -2.62% | 0.00696 | 0.007111 | 0.006705 | 0.00 |
| Apr 23 2024 | 0.006953 | 0.000039 | 0.56% | 0.006912 | 0.007048 | 0.006815 | 0.00 |
| Apr 22 2024 | 0.006914 | 0.000115 | 1.69% | 0.006599 | 0.006977 | 0.006526 | 0.00 |
| Apr 21 2024 | 0.006799 | -0.00000800 | -0.12% | 0.006803 | 0.006904 | 0.006739 | 0.00 |
| Apr 20 2024 | 0.006807 | 0.00018 | 2.71% | 0.006599 | 0.00685 | 0.006526 | 0.00 |
| Apr 19 2024 | 0.006628 | 0.00000300 | 0.05% | 0.006613 | 0.006746 | 0.006202 | 0.00 |
| Apr 18 2024 | 0.006625 | 0.000182 | 2.83% | 0.006457 | 0.006684 | 0.006388 | 0.00 |
| Apr 17 2024 | 0.006442 | -0.000222 | -3.33% | 0.006659 | 0.006738 | 0.006321 | 0.00 |
| Apr 16 2024 | 0.006664 | -0.000036 | -0.54% | 0.006689 | 0.006748 | 0.00648 | 0.00 |
| Apr 15 2024 | 0.0067 | -0.000129 | -1.89% | 0.006799 | 0.007069 | 0.006561 | 0.00 |
| Apr 14 2024 | 0.006828 | 0.000287 | 4.39% | 0.006497 | 0.00685 | 0.006296 | 0.00 |
| Apr 13 2024 | 0.006541 | -0.000464 | -6.62% | 0.006974 | 0.007126 | 0.00624 | 0.00 |
| Apr 12 2024 | 0.007006 | -0.00057 | -7.52% | 0.007568 | 0.007674 | 0.006764 | 0.00 |
| Apr 11 2024 | 0.007576 | -0.000071 | -0.93% | 0.007638 | 0.007811 | 0.007511 | 0.00 |
| Apr 10 2024 | 0.007647 | 0.000067 | 0.88% | 0.007572 | 0.007683 | 0.007382 | 0.00 |
| Apr 09 2024 | 0.00758 | -0.0004 | -5.01% | 0.007988 | 0.008045 | 0.00748 | 0.00 |
| Apr 08 2024 | 0.007979 | 0.000516 | 6.92% | 0.007246 | 0.008044 | 0.007229 | 0.00 |
| Apr 07 2024 | 0.007463 | 0.0002 | 2.76% | 0.007246 | 0.007469 | 0.007229 | 0.00 |
| Apr 06 2024 | 0.007263 | 0.00008 | 1.11% | 0.007158 | 0.007331 | 0.007157 | 0.00 |
| Apr 05 2024 | 0.007183 | -0.00000500 | -0.07% | 0.007194 | 0.007228 | 0.006958 | 0.00 |
| Apr 04 2024 | 0.007188 | 0.000021 | 0.29% | 0.007139 | 0.007438 | 0.007032 | 0.00 |
| Apr 03 2024 | 0.007167 | 0.000087 | 1.23% | 0.007099 | 0.007273 | 0.006932 | 0.00 |
| Apr 02 2024 | 0.00708 | -0.000512 | -6.74% | 0.007574 | 0.007574 | 0.006954 | 0.00 |
| Apr 01 2024 | 0.007592 | -0.000276 | -3.51% | 0.007872 | 0.007872 | 0.00739 | 0.00 |
| Mar 31 2024 | 0.007868 | 0.000291 | 3.83% | 0.007578 | 0.007891 | 0.007578 | 0.00 |
| Mar 30 2024 | 0.007577 | -0.000017 | -0.22% | 0.007585 | 0.007702 | 0.007538 | 0.00 |
| Mar 29 2024 | 0.007594 | -0.000105 | -1.36% | 0.007694 | 0.007737 | 0.007504 | 0.00 |
| Mar 28 2024 | 0.007699 | 0.000152 | 2.01% | 0.00756 | 0.0078 | 0.00749 | 0.00 |
| Mar 27 2024 | 0.007547 | -0.0002 | -2.58% | 0.007749 | 0.007917 | 0.00748 | 0.00 |
| Mar 26 2024 | 0.007747 | 0.000012 | 0.16% | 0.007738 | 0.007939 | 0.007666 | 0.00 |
| Mar 25 2024 | 0.007735 | 0.00027 | 3.62% | 0.007575 | 0.007882 | 0.007416 | 0.00 |
| Mar 24 2024 | 0.007465 | 0.000219 | 3.03% | 0.007228 | 0.007497 | 0.007134 | 0.00 |
| Mar 23 2024 | 0.007245 | 0.00008 | 1.12% | 0.007191 | 0.007391 | 0.007068 | 0.00 |
| Mar 22 2024 | 0.007165 | -0.000378 | -5.01% | 0.007551 | 0.007647 | 0.007034 | 0.00 |
| Mar 21 2024 | 0.007544 | -0.000054 | -0.71% | 0.007575 | 0.007742 | 0.007369 | 0.00 |
| Mar 20 2024 | 0.007597 | 0.000743 | 10.84% | 0.006824 | 0.007631 | 0.00662 | 0.00 |
| Mar 19 2024 | 0.006854 | -0.000759 | -9.97% | 0.0076 | 0.007637 | 0.006815 | 0.00 |
| Mar 18 2024 | 0.007613 | -0.000236 | -3.01% | 0.008645 | 0.008663 | 0.007488 | 0.00 |
| Mar 17 2024 | 0.007849 | 0.000246 | 3.24% | 0.007666 | 0.00794 | 0.007395 | 0.00 |
| Mar 16 2024 | 0.007603 | -0.000478 | -5.91% | 0.008093 | 0.00816 | 0.007522 | 0.00 |
| Mar 15 2024 | 0.008081 | -0.000309 | -3.68% | 0.008645 | 0.008663 | 0.007754 | 0.00 |
| Mar 14 2024 | 0.00839 | -0.000264 | -3.05% | 0.008645 | 0.008663 | 0.008041 | 0.00 |
| Mar 13 2024 | 0.008654 | 0.000072 | 0.84% | 0.00859 | 0.008811 | 0.008515 | 0.00 |
| Mar 12 2024 | 0.008583 | -0.000208 | -2.37% | 0.008799 | 0.00884 | 0.008323 | 0.00 |
| Mar 11 2024 | 0.008791 | 0.000398 | 4.75% | 0.008369 | 0.008834 | 0.008274 | 0.00 |
| Mar 10 2024 | 0.008392 | -0.00007 | -0.83% | 0.008448 | 0.008571 | 0.008219 | 0.00 |
| Mar 09 2024 | 0.008462 | 0.000053 | 0.63% | 0.008407 | 0.008533 | 0.008385 | 0.00 |
