ROOBEEUSD

Roobee (ROOBEEUSD)

ROOBEEUSD Historical Prices

Date Close Change Change (%) Open High Low Volume
Jul 29 2021 0.002797 -0.00000400 -0.14% 0.002792 0.003208 0.002369 13,851,744.00
Jul 28 2021 0.002801 0.000069 2.53% 0.002949 0.003597 0.00233 27,858,671.00
Jul 27 2021 0.002731 0.000118 4.50% 0.002231 0.002755 0.002188 13,543,543.00
Jul 26 2021 0.002614 0.000148 6.02% 0.002122 0.002836 0.002121 20,694,202.00
Jul 25 2021 0.002465 0.000067 2.79% 0.002398 0.00247 0.002034 13,619,017.00
Jul 24 2021 0.002399 0.000389 19.37% 0.002012 0.00271 0.002006 20,409,011.00
Jul 23 2021 0.002009 0.000069 3.56% 0.001943 0.002667 0.00192 26,920,998.00
Jul 22 2021 0.00194 -0.000313 -13.89% 0.001919 0.002589 0.001904 18,405,521.00
Jul 21 2021 0.002253 0.000465 25.99% 0.001789 0.002562 0.001772 31,043,245.00
Jul 20 2021 0.001788 0.000242 15.65% 0.001541 0.002173 0.001467 36,700,233.00
Jul 19 2021 0.001547 -0.000361 -18.93% 0.002949 0.003597 0.001535 29,099,555.00
Jul 18 2021 0.001907 0.000015 0.79% 0.001897 0.002573 0.001874 23,436,559.00
Jul 17 2021 0.001893 -0.000304 -13.84% 0.002203 0.002844 0.001873 24,278,250.00
Jul 16 2021 0.002197 -0.000325 -12.89% 0.002852 0.002874 0.002172 35,495,945.00
Jul 15 2021 0.002522 -0.000427 -14.48% 0.002945 0.003284 0.002222 22,240,246.00
Jul 14 2021 0.002949 -0.000306 -9.40% 0.002949 0.003597 0.002621 17,036,631.00
Jul 13 2021 0.003255 -0.00039 -10.70% 0.003291 0.003986 0.002899 26,581,106.00
Jul 12 2021 0.003645 -0.000466 -11.34% 0.00343 0.004143 0.003267 21,197,343.00
Jul 11 2021 0.004111 0.000746 22.16% 0.003352 0.004111 0.003334 19,726,574.00
Jul 10 2021 0.003365 -0.000369 -9.88% 0.003728 0.004449 0.003328 22,409,547.00
Jul 09 2021 0.003734 -0.000208 -5.28% 0.003594 0.00443 0.003551 35,450,615.00
Jul 08 2021 0.003942 0.000547 16.11% 0.003205 0.004308 0.002909 27,107,266.00
Jul 07 2021 0.003395 -0.00000900 -0.26% 0.003427 0.003844 0.003388 17,517,719.00
Jul 06 2021 0.003405 0.000352 11.54% 0.003395 0.003838 0.003038 17,707,729.00
Jul 05 2021 0.003052 -0.000127 -3.99% 0.003205 0.003765 0.002909 18,961,595.00
Jul 04 2021 0.00318 -0.000282 -8.15% 0.003119 0.003928 0.003098 24,329,493.00
Jul 03 2021 0.003461 0.000421 13.86% 0.003043 0.003811 0.003007 29,094,149.00
Jul 02 2021 0.00304 -0.000307 -9.17% 0.003022 0.003709 0.002949 23,903,200.00
Jul 01 2021 0.003347 0.000186 5.90% 0.003143 0.003777 0.00296 26,076,920.00
Jun 30 2021 0.003161 -0.000071 -2.20% 0.00321 0.003879 0.003074 27,833,434.00
Jun 29 2021 0.003232 0.000137 4.44% 0.003119 0.003916 0.003085 32,387,219.00
Jun 28 2021 0.003095 -0.000012 -0.39% 0.003116 0.003873 0.003053 18,115,840.00
Jun 27 2021 0.003107 0.000238 8.31% 0.003205 0.003674 0.002647 31,455,997.00
Jun 26 2021 0.002869 -0.000323 -10.12% 0.002829 0.003525 0.00272 26,644,156.00
Jun 25 2021 0.003191 -0.00027 -7.80% 0.003484 0.003875 0.002819 31,123,667.00
Jun 24 2021 0.003462 0.000435 14.37% 0.00302 0.00384 0.002912 14,964,204.00
Jun 23 2021 0.003027 -0.000219 -6.75% 0.003223 0.003767 0.002967 25,170,428.00
Jun 22 2021 0.003246 -0.000231 -6.64% 0.004261 0.004957 0.002896 23,256,328.00
Jun 21 2021 0.003477 -0.000801 -18.72% 0.004261 0.004957 0.003477 10,653,092.00
Jun 20 2021 0.004278 -0.000336 -7.28% 0.004628 0.005016 0.004004 14,240,925.00
Jun 19 2021 0.004614 -0.000394 -7.87% 0.004648 0.005078 0.004262 21,803,749.00
Jun 18 2021 0.005008 0.000058 1.17% 0.004929 0.005332 0.004495 15,832,114.00
Jun 17 2021 0.00495 -0.000405 -7.56% 0.004995 0.005512 0.004517 17,757,951.00
Jun 16 2021 0.005355 0.000115 2.20% 0.005215 0.005656 0.004608 18,629,679.00
Jun 15 2021 0.00524 0.000374 7.68% 0.004829 0.005742 0.004809 13,942,545.00
Jun 14 2021 0.004866 -0.000175 -3.47% 0.004963 0.005766 0.004649 38,726,253.00
Jun 13 2021 0.005042 -0.00029 -5.44% 0.004963 0.005766 0.004649 20,065,701.00
Jun 12 2021 0.005332 0.000129 2.48% 0.005239 0.00608 0.004852 11,820,252.00
Jun 11 2021 0.005203 -0.000317 -5.74% 0.005498 0.006008 0.005116 11,900,838.00
Jun 10 2021 0.00552 -0.000472 -7.88% 0.005609 0.006054 0.005089 9,762,793.00
Jun 09 2021 0.005992 0.000965 19.20% 0.00497 0.00661 0.004867 10,798,770.00
Jun 08 2021 0.005027 -0.000375 -6.94% 0.004895 0.00598 0.004813 45,224,654.00
Jun 07 2021 0.005402 -0.001047 -16.24% 0.00569 0.006615 0.005387 15,818,343.00
Jun 06 2021 0.006449 0.000076 1.19% 0.006392 0.006878 0.005646 19,442,432.00
Jun 05 2021 0.006373 0.000097 1.55% 0.006632 0.007171 0.005727 15,327,013.00
Jun 04 2021 0.006276 -0.00077 -10.93% 0.006235 0.007435 0.005452 22,145,579.00
Jun 03 2021 0.007046 0.000648 10.13% 0.006425 0.009384 0.005978 19,919,324.00
Jun 02 2021 0.006398 0.001263 24.61% 0.005125 0.007225 0.005034 28,135,249.00
Jun 01 2021 0.005135 -0.000093 -1.78% 0.005254 0.006419 0.00469 11,406,657.00
May 31 2021 0.005228 0.000238 4.78% 0.005019 0.006648 0.004495 28,773,880.00
May 30 2021 0.004989 0.00049 10.90% 0.004459 0.005452 0.004379 21,267,752.00
May 29 2021 0.004499 -0.000143 -3.08% 0.004297 0.005521 0.003739 18,265,522.00
May 28 2021 0.004642 0.000011 0.24% 0.004582 0.005082 0.003891 13,016,774.00
May 27 2021 0.004631 -0.00049 -9.57% 0.005089 0.007211 0.004502 17,835,844.00
May 26 2021 0.005121 0.000533 11.61% 0.005 0.005523 0.004556 16,204,290.00
May 25 2021 0.004588 -0.000461 -9.13% 0.004685 0.005347 0.004378 15,659,468.00
May 24 2021 0.005049 0.000499 10.97% 0.004599 0.005304 0.003853 19,635,403.00
May 23 2021 0.00455 -0.000336 -6.88% 0.00481 0.005642 0.003504 21,342,140.00
May 22 2021 0.004886 0.000453 10.22% 0.004895 0.00631 0.004142 38,936,256.00
May 21 2021 0.004433 -0.002878 -39.36% 0.006528 0.007871 0.004056 31,447,514.00
May 20 2021 0.007311 -0.000506 -6.47% 0.006717 0.007742 0.005992 21,854,545.00
May 19 2021 0.007817 -0.002527 -24.43% 0.010247 0.011056 0.005793 29,849,011.00
May 18 2021 0.010345 -0.001448 -12.28% 0.01239 0.013048 0.009876 31,260,279.00
May 17 2021 0.011792 -0.000168 -1.40% 0.011998 0.012744 0.010195 34,211,789.00
May 16 2021 0.01196 0.000653 5.77% 0.012379 0.013847 0.011101 29,488,291.00
May 15 2021 0.011307 -0.001667 -12.85% 0.013073 0.013593 0.011304 26,352,608.00
May 14 2021 0.012974 0.000605 4.89% 0.01249 0.014105 0.012236 33,082,139.00
May 13 2021 0.012369 -0.000909 -6.85% 0.012379 0.013847 0.012235 25,263,448.00
May 12 2021 0.013278 -0.003146 -19.15% 0.016453 0.017772 0.013241 31,187,503.00
May 11 2021 0.016425 -0.000837 -4.85% 0.017236 0.018628 0.015369 31,363,752.00
May 10 2021 0.017262 0.000378 2.24% 0.01745 0.020844 0.016396 36,653,550.00
May 09 2021 0.016884 -0.000721 -4.10% 0.017074 0.018542 0.015941 20,764,544.00
May 08 2021 0.017605 -0.000187 -1.05% 0.017836 0.019879 0.016338 28,909,742.00
May 07 2021 0.017793 -0.000858 -4.60% 0.018515 0.019717 0.017048 33,902,711.00
May 06 2021 0.018651 -0.000818 -4.20% 0.019517 0.020075 0.018084 24,529,834.00
May 05 2021 0.019469 0.001227 6.73% 0.018237 0.020729 0.017452 31,976,267.00
May 04 2021 0.018242 -0.002374 -11.51% 0.020594 0.021013 0.017696 36,500,589.00
May 03 2021 0.020617 0.00194 10.39% 0.018772 0.021528 0.018502 19,444,227.00
May 02 2021 0.018677 -0.001017 -5.16% 0.018496 0.019796 0.017418 24,174,692.00
May 01 2021 0.019694 -0.00000900 -0.05% 0.01969 0.020909 0.018277 30,780,713.00


Your Recent History
COIN
ROOBEEUSD
Roobee
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.