Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
RTKUSD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 29 2024 | 0.009746 | 0.000123 | 1.28% | 0.009809 | 0.009985 | 0.009148 | 0.00 |
| Jul 28 2024 | 0.009623 | 0.000051 | 0.53% | 0.009546 | 0.009649 | 0.009415 | 0.00 |
| Jul 27 2024 | 0.009572 | -0.000063 | -0.65% | 0.009613 | 0.009774 | 0.009427 | 0.00 |
| Jul 26 2024 | 0.009635 | 0.000302 | 3.24% | 0.009331 | 0.009658 | 0.009329 | 0.00 |
| Jul 25 2024 | 0.009333 | -0.000472 | -4.81% | 0.009809 | 0.009822 | 0.009098 | 0.00 |
| Jul 24 2024 | 0.009805 | -0.000428 | -4.18% | 0.010241 | 0.010254 | 0.009723 | 0.00 |
| Jul 23 2024 | 0.010233 | 0.000108 | 1.07% | 0.01012 | 0.010409 | 0.010005 | 0.00 |
| Jul 22 2024 | 0.010125 | -0.00023 | -2.22% | 0.010048 | 0.010311 | 0.009932 | 0.00 |
| Jul 21 2024 | 0.010356 | -0.00000091 | -0.01% | 0.01034 | 0.010422 | 0.010083 | 0.00 |
| Jul 20 2024 | 0.010357 | 0.000046 | 0.45% | 0.010308 | 0.010406 | 0.01024 | 0.00 |
| Jul 19 2024 | 0.01031 | 0.000224 | 2.22% | 0.010048 | 0.01041 | 0.009932 | 0.00 |
| Jul 18 2024 | 0.010086 | 0.000113 | 1.14% | 0.009968 | 0.010259 | 0.00995 | 0.00 |
| Jul 17 2024 | 0.009973 | -0.000172 | -1.70% | 0.010143 | 0.010339 | 0.009931 | 0.00 |
| Jul 16 2024 | 0.010145 | -0.000108 | -1.05% | 0.010256 | 0.010285 | 0.009851 | 0.00 |
| Jul 15 2024 | 0.010253 | 0.000673 | 7.03% | 0.009346 | 0.010267 | 0.009304 | 0.00 |
| Jul 14 2024 | 0.009579 | 0.000236 | 2.53% | 0.009346 | 0.009605 | 0.009304 | 0.00 |
| Jul 13 2024 | 0.009343 | 0.000136 | 1.48% | 0.009207 | 0.009414 | 0.009157 | 0.00 |
| Jul 12 2024 | 0.009207 | 0.000094 | 1.03% | 0.009107 | 0.009284 | 0.008959 | 0.00 |
| Jul 11 2024 | 0.009113 | -0.00000800 | -0.09% | 0.009105 | 0.009447 | 0.008987 | 0.00 |
| Jul 10 2024 | 0.009121 | 0.000094 | 1.04% | 0.009004 | 0.009259 | 0.008905 | 0.00 |
| Jul 09 2024 | 0.009027 | 0.000162 | 1.83% | 0.008865 | 0.009133 | 0.008832 | 0.00 |
| Jul 08 2024 | 0.008864 | 0.00027 | 3.14% | 0.008957 | 0.009135 | 0.00838 | 0.00 |
| Jul 07 2024 | 0.008595 | -0.00042 | -4.66% | 0.009002 | 0.009033 | 0.008595 | 0.00 |
| Jul 06 2024 | 0.009015 | 0.000248 | 2.82% | 0.008762 | 0.009055 | 0.008698 | 0.00 |
| Jul 05 2024 | 0.008767 | -0.000267 | -2.96% | 0.008957 | 0.009135 | 0.008326 | 0.00 |
| Jul 04 2024 | 0.009034 | -0.000653 | -6.74% | 0.009696 | 0.00973 | 0.00899 | 0.00 |
| Jul 03 2024 | 0.009687 | -0.000358 | -3.56% | 0.010049 | 0.010071 | 0.009555 | 0.00 |
| Jul 02 2024 | 0.010045 | -0.000063 | -0.62% | 0.010103 | 0.010172 | 0.009992 | 0.00 |
| Jul 01 2024 | 0.010107 | 0.00000700 | 0.07% | 0.01005 | 0.010314 | 0.009859 | 0.00 |
| Jun 30 2024 | 0.0101 | 0.000187 | 1.88% | 0.009919 | 0.010153 | 0.009851 | 0.00 |
| Jun 29 2024 | 0.009913 | -0.00000800 | -0.08% | 0.009922 | 0.010002 | 0.009899 | 0.00 |
| Jun 28 2024 | 0.009922 | -0.000201 | -1.99% | 0.01014 | 0.010237 | 0.009887 | 0.00 |
| Jun 27 2024 | 0.010123 | 0.000225 | 2.27% | 0.009904 | 0.010197 | 0.009887 | 0.00 |
| Jun 26 2024 | 0.009898 | -0.00008 | -0.80% | 0.01005 | 0.010084 | 0.009778 | 0.00 |
| Jun 25 2024 | 0.009978 | 0.00012 | 1.22% | 0.009867 | 0.010071 | 0.009806 | 0.00 |
| Jun 24 2024 | 0.009858 | -0.000194 | -1.93% | 0.01005 | 0.010084 | 0.009523 | 0.00 |
| Jun 23 2024 | 0.010052 | -0.00022 | -2.14% | 0.010273 | 0.010343 | 0.010024 | 0.00 |
| Jun 22 2024 | 0.010273 | -0.000068 | -0.66% | 0.010348 | 0.010348 | 0.010222 | 0.00 |
| Jun 21 2024 | 0.010341 | 0.000013 | 0.13% | 0.010321 | 0.010425 | 0.010132 | 0.00 |
| Jun 20 2024 | 0.010328 | -0.000115 | -1.10% | 0.010444 | 0.010631 | 0.010247 | 0.00 |
| Jun 19 2024 | 0.010443 | 0.000216 | 2.12% | 0.010232 | 0.010539 | 0.010187 | 0.00 |
| Jun 18 2024 | 0.010227 | -0.000075 | -0.73% | 0.01033 | 0.010331 | 0.009925 | 0.00 |
| Jun 17 2024 | 0.010301 | -0.00034 | -3.19% | 0.010819 | 0.010859 | 0.010207 | 0.00 |
| Jun 16 2024 | 0.010642 | 0.000161 | 1.54% | 0.010474 | 0.01073 | 0.01041 | 0.00 |
| Jun 15 2024 | 0.010481 | 0.000251 | 2.45% | 0.01023 | 0.010554 | 0.010209 | 0.00 |
| Jun 14 2024 | 0.01023 | 0.000023 | 0.23% | 0.010218 | 0.010368 | 0.00989 | 0.00 |
| Jun 13 2024 | 0.010207 | -0.00026 | -2.48% | 0.010456 | 0.010464 | 0.010086 | 0.00 |
| Jun 12 2024 | 0.010467 | 0.00018 | 1.75% | 0.01029 | 0.01074 | 0.010187 | 0.00 |
| Jun 11 2024 | 0.010287 | -0.000493 | -4.57% | 0.010784 | 0.010791 | 0.010096 | 0.00 |
| Jun 10 2024 | 0.010779 | -0.000111 | -1.02% | 0.010819 | 0.010906 | 0.010742 | 0.00 |
| Jun 09 2024 | 0.01089 | 0.000063 | 0.58% | 0.010819 | 0.01093 | 0.010781 | 0.00 |
| Jun 08 2024 | 0.010827 | 0.000012 | 0.11% | 0.010811 | 0.0109 | 0.010787 | 0.00 |
| Jun 07 2024 | 0.010815 | -0.000395 | -3.52% | 0.011205 | 0.011286 | 0.010707 | 0.00 |
| Jun 06 2024 | 0.011211 | -0.000157 | -1.38% | 0.011366 | 0.011401 | 0.011068 | 0.00 |
| Jun 05 2024 | 0.011368 | 0.000157 | 1.40% | 0.01101 | 0.011427 | 0.010951 | 0.00 |
| Jun 04 2024 | 0.011211 | 0.000152 | 1.37% | 0.011073 | 0.011262 | 0.011002 | 0.00 |
| Jun 03 2024 | 0.011059 | -0.000054 | -0.49% | 0.0111 | 0.011317 | 0.011048 | 0.00 |
| Jun 02 2024 | 0.011113 | -0.000098 | -0.87% | 0.011211 | 0.011275 | 0.011028 | 0.00 |
| Jun 01 2024 | 0.011211 | 0.000147 | 1.33% | 0.011065 | 0.01125 | 0.011026 | 0.00 |
| May 31 2024 | 0.011064 | 0.00005 | 0.45% | 0.01101 | 0.011298 | 0.010944 | 0.00 |
| May 30 2024 | 0.011014 | -0.000056 | -0.51% | 0.011074 | 0.011234 | 0.010888 | 0.00 |
| May 29 2024 | 0.01107 | -0.000233 | -2.06% | 0.01129 | 0.011412 | 0.011 | 0.00 |
| May 28 2024 | 0.011302 | -0.000146 | -1.28% | 0.011422 | 0.011537 | 0.011084 | 0.00 |
| May 27 2024 | 0.011448 | 0.000203 | 1.81% | 0.011085 | 0.011673 | 0.011002 | 0.00 |
| May 26 2024 | 0.011245 | 0.000228 | 2.07% | 0.011025 | 0.011407 | 0.010973 | 0.00 |
| May 25 2024 | 0.011017 | 0.000053 | 0.48% | 0.010943 | 0.011097 | 0.010914 | 0.00 |
| May 24 2024 | 0.010964 | -0.000085 | -0.77% | 0.011085 | 0.011245 | 0.010691 | 0.00 |
| May 23 2024 | 0.011049 | 0.000048 | 0.44% | 0.010988 | 0.011588 | 0.010496 | 0.00 |
| May 22 2024 | 0.011002 | -0.000148 | -1.33% | 0.011141 | 0.01121 | 0.010746 | 0.00 |
| May 21 2024 | 0.011149 | 0.000387 | 3.60% | 0.010785 | 0.011275 | 0.010678 | 0.00 |
| May 20 2024 | 0.010762 | 0.001741 | 19.30% | 0.008484 | 0.010831 | 0.00842 | 0.00 |
| May 19 2024 | 0.009021 | -0.000164 | -1.79% | 0.009181 | 0.009222 | 0.008991 | 0.00 |
| May 18 2024 | 0.009185 | 0.000104 | 1.14% | 0.009087 | 0.009253 | 0.009076 | 0.00 |
| May 17 2024 | 0.009082 | 0.000429 | 4.95% | 0.00865 | 0.009165 | 0.008625 | 0.00 |
| May 16 2024 | 0.008653 | -0.000277 | -3.10% | 0.008928 | 0.00894 | 0.008601 | 0.00 |
| May 15 2024 | 0.00893 | 0.000456 | 5.38% | 0.008484 | 0.008941 | 0.00842 | 0.00 |
| May 14 2024 | 0.008475 | -0.000194 | -2.24% | 0.008663 | 0.008699 | 0.008411 | 0.00 |
| May 13 2024 | 0.008669 | 0.000056 | 0.65% | 0.008564 | 0.0088 | 0.008537 | 0.00 |
| May 12 2024 | 0.008613 | 0.000059 | 0.69% | 0.008564 | 0.008673 | 0.008537 | 0.00 |
| May 11 2024 | 0.008554 | -0.00000300 | -0.04% | 0.008566 | 0.008647 | 0.008495 | 0.00 |
| May 10 2024 | 0.008557 | -0.000366 | -4.10% | 0.008908 | 0.008974 | 0.008468 | 0.00 |
| May 09 2024 | 0.008922 | 0.000182 | 2.09% | 0.008747 | 0.008988 | 0.008681 | 0.00 |
| May 08 2024 | 0.00874 | -0.000133 | -1.50% | 0.008856 | 0.00893 | 0.008643 | 0.00 |
| May 07 2024 | 0.008873 | -0.000148 | -1.64% | 0.009021 | 0.0092 | 0.008844 | 0.00 |
| May 06 2024 | 0.009022 | -0.000197 | -2.14% | 0.008789 | 0.009428 | 0.008705 | 0.00 |
| May 05 2024 | 0.009219 | 0.000055 | 0.60% | 0.009161 | 0.00932 | 0.009041 | 0.00 |
| May 04 2024 | 0.009164 | 0.000034 | 0.37% | 0.009119 | 0.009309 | 0.009104 | 0.00 |
| May 03 2024 | 0.00913 | 0.000341 | 3.88% | 0.008789 | 0.009188 | 0.008705 | 0.00 |
| May 02 2024 | 0.008789 | 0.000029 | 0.33% | 0.00875 | 0.008857 | 0.008514 | 0.00 |
| May 01 2024 | 0.00876 | -0.000124 | -1.40% | 0.008853 | 0.008877 | 0.008274 | 0.00 |
