Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
RUFFUSD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 23 2024 | 0.00066 | -0.000016 | -2.37% | 0.000676 | 0.000677 | 0.000655 | 288,426.00 |
| Jul 22 2024 | 0.000676 | -0.00000300 | -0.44% | 0.000649 | 0.000683 | 0.000645 | 14,366,692.00 |
| Jul 21 2024 | 0.000679 | 0.00000700 | 1.04% | 0.000671 | 0.000683 | 0.000659 | 25,482,923,813.00 |
| Jul 20 2024 | 0.000672 | 0.00000400 | 0.60% | 0.000667 | 0.000676 | 0.000663 | 43,818,243.00 |
| Jul 19 2024 | 0.000668 | 0.000028 | 4.38% | 0.00064 | 0.000674 | 0.000633 | 40,532,888.00 |
| Jul 18 2024 | 0.00064 | -0.00000200 | -0.31% | 0.000641 | 0.000651 | 0.000632 | 39,814,557.00 |
| Jul 17 2024 | 0.000642 | -0.00001 | -1.53% | 0.000651 | 0.000661 | 0.000639 | 5,738,724.00 |
| Jul 16 2024 | 0.000652 | 0.00000400 | 0.62% | 0.000649 | 0.000654 | 0.000625 | 3,820,312.00 |
| Jul 15 2024 | 0.000647 | 0.000037 | 6.06% | 0.000569 | 0.000648 | 0.000537 | 14,324,417.00 |
| Jul 14 2024 | 0.000611 | 0.000018 | 3.04% | 0.000592 | 0.000614 | 0.000592 | 10,569,152.00 |
| Jul 13 2024 | 0.000592 | 0.000013 | 2.25% | 0.000579 | 0.000598 | 0.000578 | 196,612.00 |
| Jul 12 2024 | 0.000579 | 0.00000500 | 0.87% | 0.000573 | 0.000585 | 0.000566 | 1,733,313.00 |
| Jul 11 2024 | 0.000574 | -0.00000400 | -0.69% | 0.000576 | 0.000593 | 0.000571 | 55,527.00 |
| Jul 10 2024 | 0.000578 | -0.00000300 | -0.52% | 0.000579 | 0.000594 | 0.000572 | 7,965.00 |
| Jul 09 2024 | 0.00058 | 0.000014 | 2.47% | 0.000567 | 0.000582 | 0.000563 | 20,761.00 |
| Jul 08 2024 | 0.000567 | 0.00000800 | 1.43% | 0.000569 | 0.000581 | 0.000537 | 14,350,984.00 |
| Jul 07 2024 | 0.000559 | -0.000023 | -3.95% | 0.000581 | 0.000584 | 0.000558 | 3,380,484.00 |
| Jul 06 2024 | 0.000582 | 0.000015 | 2.65% | 0.000566 | 0.000585 | 0.000561 | 61,268.00 |
| Jul 05 2024 | 0.000567 | -0.00000500 | -0.87% | 0.000569 | 0.000574 | 0.000537 | 335,610.00 |
| Jul 04 2024 | 0.000572 | -0.00003 | -4.98% | 0.000602 | 0.000604 | 0.000568 | 8,354,711.00 |
| Jul 03 2024 | 0.000602 | -0.000018 | -2.90% | 0.000621 | 0.000622 | 0.000593 | 22,476,241.00 |
| Jul 02 2024 | 0.00062 | -0.00000800 | -1.27% | 0.000629 | 0.000632 | 0.000617 | 30,111,419.00 |
| Jul 01 2024 | 0.000628 | 0.00000080 | 0.13% | 0.000608 | 0.000638 | 0.000606 | 28,938,955.00 |
| Jun 30 2024 | 0.000627 | 0.000019 | 3.12% | 0.000609 | 0.000629 | 0.000606 | 28,922,640.00 |
| Jun 29 2024 | 0.000608 | 0.00000500 | 0.83% | 0.000603 | 0.000611 | 0.000603 | 35,143,493.00 |
| Jun 28 2024 | 0.000603 | -0.000012 | -1.95% | 0.000616 | 0.000621 | 0.000599 | 32,073,277.00 |
| Jun 27 2024 | 0.000615 | 0.00000800 | 1.32% | 0.000608 | 0.000623 | 0.000606 | 14,812,827.00 |
| Jun 26 2024 | 0.000608 | -0.00001 | -1.62% | 0.000665 | 0.000665 | 0.000607 | 14,305,456.00 |
| Jun 25 2024 | 0.000618 | 0.000014 | 2.32% | 0.000603 | 0.000624 | 0.000602 | 24,005.00 |
| Jun 24 2024 | 0.000603 | -0.00003 | -4.74% | 0.000632 | 0.000633 | 0.000586 | 36,203.00 |
| Jun 23 2024 | 0.000633 | -0.00000900 | -1.40% | 0.000642 | 0.000645 | 0.000633 | 13,851.00 |
| Jun 22 2024 | 0.000642 | 0.00000200 | 0.31% | 0.000641 | 0.000645 | 0.000639 | 7,673.00 |
| Jun 21 2024 | 0.000641 | -0.00000800 | -1.23% | 0.000649 | 0.00065 | 0.000634 | 70,962.00 |
| Jun 20 2024 | 0.000649 | 0.00000035 | 0.05% | 0.00065 | 0.000664 | 0.000645 | 74,533.00 |
| Jun 19 2024 | 0.000648 | -0.00000200 | -0.31% | 0.000651 | 0.000657 | 0.000647 | 84,878.00 |
| Jun 18 2024 | 0.00065 | -0.000014 | -2.11% | 0.000665 | 0.000665 | 0.00064 | 403,638.00 |
| Jun 17 2024 | 0.000664 | -0.00000200 | -0.30% | 0.00066 | 0.000673 | 0.000651 | 14,335,597.00 |
| Jun 16 2024 | 0.000666 | 0.00000500 | 0.76% | 0.000662 | 0.000669 | 0.00066 | 64,951.00 |
| Jun 15 2024 | 0.000662 | 0.00000200 | 0.30% | 0.00066 | 0.000664 | 0.000658 | 45,265.00 |
| Jun 14 2024 | 0.00066 | -0.00000800 | -1.20% | 0.000668 | 0.000673 | 0.00065 | 58,233.00 |
| Jun 13 2024 | 0.000668 | -0.000014 | -2.05% | 0.000682 | 0.000684 | 0.000662 | 3,813,526.00 |
| Jun 12 2024 | 0.000682 | 0.00000900 | 1.34% | 0.000673 | 0.0007 | 0.000669 | 8,671,074.00 |
| Jun 11 2024 | 0.000674 | -0.000021 | -3.02% | 0.000695 | 0.000695 | 0.000662 | 1,794,152.00 |
| Jun 10 2024 | 0.000695 | -0.00000200 | -0.29% | 0.000677 | 0.000703 | 0.000676 | 14,999,529.00 |
| Jun 09 2024 | 0.000697 | 0.00000300 | 0.43% | 0.000693 | 0.000698 | 0.000692 | 835,560.00 |
| Jun 08 2024 | 0.000693 | -0.00000007 | -0.01% | 0.000693 | 0.000695 | 0.000692 | 16,538,993.00 |
| Jun 07 2024 | 0.000693 | -0.000014 | -1.98% | 0.000708 | 0.000719 | 0.000685 | 10,416,740.00 |
| Jun 06 2024 | 0.000708 | -0.00000300 | -0.42% | 0.000712 | 0.000716 | 0.000702 | 31,287,161.00 |
| Jun 05 2024 | 0.000711 | 0.00000500 | 0.71% | 0.000677 | 0.000718 | 0.000676 | 21,098,009.00 |
| Jun 04 2024 | 0.000706 | 0.000018 | 2.62% | 0.000688 | 0.00071 | 0.000686 | 6,074,045.00 |
| Jun 03 2024 | 0.000688 | 0.00001 | 1.48% | 0.000677 | 0.000703 | 0.000676 | 19,588,648.00 |
| Jun 02 2024 | 0.000678 | 0.00000100 | 0.15% | 0.000677 | 0.000684 | 0.000674 | 19,896,112.00 |
| Jun 01 2024 | 0.000677 | 0.00000200 | 0.30% | 0.000675 | 0.000678 | 0.000674 | 26,302,769.00 |
| May 31 2024 | 0.000675 | -0.00000900 | -1.32% | 0.000684 | 0.00069 | 0.000666 | 374,577.00 |
| May 30 2024 | 0.000683 | 0.00000700 | 1.04% | 0.000676 | 0.000695 | 0.000671 | 343,010.00 |
| May 29 2024 | 0.000676 | -0.00000800 | -1.17% | 0.000683 | 0.000688 | 0.000671 | 175,278.00 |
| May 28 2024 | 0.000684 | -0.00001 | -1.44% | 0.000694 | 0.000695 | 0.000672 | 733,323.00 |
| May 27 2024 | 0.000693 | 0.00000800 | 1.17% | 0.000663 | 0.000706 | 0.000657 | 16,919,517.00 |
| May 26 2024 | 0.000685 | -0.00000700 | -1.01% | 0.000693 | 0.000695 | 0.000682 | 29,394,045.00 |
| May 25 2024 | 0.000692 | 0.00000700 | 1.02% | 0.000685 | 0.000695 | 0.000685 | 21,714,306.00 |
| May 24 2024 | 0.000686 | 0.00000700 | 1.03% | 0.000679 | 0.000692 | 0.000666 | 5,517,925.00 |
| May 23 2024 | 0.000679 | -0.000012 | -1.74% | 0.000691 | 0.0007 | 0.000665 | 870,817.00 |
| May 22 2024 | 0.000691 | -0.000011 | -1.57% | 0.000701 | 0.000706 | 0.00069 | 6,067,952.00 |
| May 21 2024 | 0.000702 | -0.000012 | -1.68% | 0.000714 | 0.000718 | 0.000692 | 132,399.00 |
| May 20 2024 | 0.000714 | 0.000052 | 7.85% | 0.000663 | 0.000715 | 0.000657 | 18,220,670.00 |
| May 19 2024 | 0.000662 | -0.00000800 | -1.19% | 0.000669 | 0.000677 | 0.00066 | 36,581,023.00 |
| May 18 2024 | 0.00067 | 0.00000059 | 0.09% | 0.00067 | 0.000674 | 0.000667 | 32,357,169.00 |
| May 17 2024 | 0.00067 | 0.000017 | 2.60% | 0.000653 | 0.000675 | 0.000652 | 10,181,596.00 |
| May 16 2024 | 0.000653 | -0.000011 | -1.66% | 0.000663 | 0.000667 | 0.000646 | 1,989,874.00 |
| May 15 2024 | 0.000663 | 0.000048 | 7.80% | 0.000615 | 0.000664 | 0.000613 | 5,046,517.00 |
| May 14 2024 | 0.000616 | -0.000013 | -2.07% | 0.000629 | 0.000631 | 0.000611 | 367,552.00 |
| May 13 2024 | 0.000629 | 0.000014 | 2.28% | 0.000612 | 0.000634 | 0.000607 | 14,338,826.00 |
| May 12 2024 | 0.000615 | 0.00000700 | 1.15% | 0.000609 | 0.000618 | 0.000606 | 124,309.00 |
| May 11 2024 | 0.000608 | -0.00000100 | -0.16% | 0.000608 | 0.000614 | 0.000605 | 65,624.00 |
| May 10 2024 | 0.000609 | -0.000021 | -3.33% | 0.000629 | 0.000635 | 0.000602 | 464,392.00 |
| May 09 2024 | 0.00063 | 0.000019 | 3.11% | 0.000612 | 0.000634 | 0.000607 | 259,385.00 |
| May 08 2024 | 0.000612 | -0.000013 | -2.08% | 0.000623 | 0.00063 | 0.000609 | 127,993.00 |
| May 07 2024 | 0.000625 | -0.00000700 | -1.11% | 0.000632 | 0.000644 | 0.000623 | 984,154.00 |
| May 06 2024 | 0.000632 | -0.00000800 | -1.25% | 0.000591 | 0.000653 | 0.000588 | 14,358,585.00 |
| May 05 2024 | 0.00064 | 0.00000100 | 0.16% | 0.000639 | 0.000646 | 0.00063 | 1,433,001.00 |
| May 04 2024 | 0.000639 | 0.00000900 | 1.43% | 0.000629 | 0.000644 | 0.000626 | 17,560,657.00 |
| May 03 2024 | 0.000629 | 0.000038 | 6.42% | 0.000591 | 0.000633 | 0.000588 | 1,768,988.00 |
| May 02 2024 | 0.000592 | 0.00000700 | 1.20% | 0.000582 | 0.000596 | 0.000569 | 2,909,260.00 |
| May 01 2024 | 0.000584 | -0.000024 | -3.94% | 0.000606 | 0.000607 | 0.000565 | 1,244,515.00 |
| Apr 30 2024 | 0.000608 | -0.00003 | -4.70% | 0.000638 | 0.000647 | 0.000591 | 662,241.00 |
| Apr 29 2024 | 0.000638 | 0.00000800 | 1.27% | 0.000649 | 0.000665 | 0.000618 | 15,060,602.00 |
| Apr 28 2024 | 0.00063 | -0.00000500 | -0.79% | 0.000634 | 0.000643 | 0.000628 | 15,768,895.00 |
| Apr 27 2024 | 0.000635 | -0.00000300 | -0.47% | 0.000637 | 0.000639 | 0.000625 | 2,676,045.00 |
| Apr 26 2024 | 0.000638 | -0.00000700 | -1.09% | 0.000645 | 0.000648 | 0.000634 | 18,555,830.00 |
| Apr 25 2024 | 0.000645 | 0.00000300 | 0.47% | 0.000643 | 0.000653 | 0.000628 | 1,017,162.00 |
