ADVFN Logo
Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      Subscribe Login/Register Profile Icon
      S&P 500
      5,505.00
      -0.71%
      US Tech 100
      19,000.00
      -0.94%
      Dow Jones
      40,287.53
      -0.93%
      Brent Oil
      81.875
      0.00%
      Bitcoin
      67,225.46
      0.08%
      Registration Strip Icon for discussion Register to chat with like-minded investors on our interactive forums.
      Get Started
      1. Home
      2. Investing
      3. Cryptocurrencies
      4. COIN
      5. Ruler Protocol (Cryptocurrency:RULERUSD)

      6. Ruler Protocol (Cryptocurrency:RULERUSD) Historical

      RULERUSD Ruler Protocol

      0.009848
      -0.00000370 (-0.04%)
      20:02:01 - Realtime Data

      RULERUSD Historical Prices

      Date Close Change Change (%) Open High Low Volume
      Jul 20 2024 0.009863 0.000044 0.45% 0.009817 0.009911 0.009753 0.00
      Jul 19 2024 0.009819 0.000213 2.22% 0.009569 0.009914 0.009459 0.00
      Jul 18 2024 0.009606 0.000108 1.14% 0.009494 0.009771 0.009477 0.00
      Jul 17 2024 0.009498 -0.000164 -1.70% 0.00966 0.009847 0.009458 0.00
      Jul 16 2024 0.009662 -0.000103 -1.05% 0.009767 0.009795 0.009382 0.00
      Jul 15 2024 0.009765 0.000641 7.03% 0.008901 0.009778 0.008861 0.00
      Jul 14 2024 0.009123 0.000225 2.53% 0.008901 0.009147 0.008861 0.00
      Jul 13 2024 0.008898 0.00013 1.48% 0.008769 0.008965 0.008721 0.00
      Jul 12 2024 0.008769 0.00009 1.04% 0.008674 0.008842 0.008533 0.00
      Jul 11 2024 0.008679 -0.00000800 -0.09% 0.008671 0.008997 0.008559 0.00
      Jul 10 2024 0.008687 0.00009 1.05% 0.008576 0.008818 0.008481 0.00
      Jul 09 2024 0.008597 0.000154 1.83% 0.008443 0.008698 0.008411 0.00
      Jul 08 2024 0.008442 0.000257 3.14% 0.009838 0.009839 0.008129 0.00
      Jul 07 2024 0.008185 -0.0004 -4.66% 0.008574 0.008603 0.008185 0.00
      Jul 06 2024 0.008586 0.000236 2.82% 0.008344 0.008624 0.008283 0.00
      Jul 05 2024 0.00835 -0.000254 -2.95% 0.008531 0.0087 0.00793 0.00
      Jul 04 2024 0.008604 -0.000622 -6.74% 0.009234 0.009267 0.008562 0.00
      Jul 03 2024 0.009226 -0.000341 -3.56% 0.00957 0.009592 0.0091 0.00
      Jul 02 2024 0.009566 -0.00006 -0.62% 0.009622 0.009688 0.009516 0.00
      Jul 01 2024 0.009626 0.00000700 0.07% 0.009838 0.009839 0.009452 0.00
      Jun 30 2024 0.009619 0.000178 1.88% 0.009447 0.009669 0.009382 0.00
      Jun 29 2024 0.009441 -0.00000800 -0.08% 0.009449 0.009526 0.009427 0.00
      Jun 28 2024 0.009449 -0.000192 -1.99% 0.009657 0.009749 0.009416 0.00
      Jun 27 2024 0.009641 0.000214 2.27% 0.009432 0.009712 0.009417 0.00
      Jun 26 2024 0.009427 -0.000076 -0.80% 0.009838 0.009839 0.009312 0.00
      Jun 25 2024 0.009503 0.000114 1.22% 0.009397 0.009591 0.009339 0.00
      Jun 24 2024 0.009389 -0.000185 -1.93% 0.009572 0.009604 0.009069 0.00
      Jun 23 2024 0.009574 -0.00021 -2.15% 0.009783 0.009851 0.009546 0.00
      Jun 22 2024 0.009783 -0.000065 -0.66% 0.009855 0.009855 0.009735 0.00
      Jun 21 2024 0.009849 0.000013 0.13% 0.00983 0.009928 0.009649 0.00
      Jun 20 2024 0.009836 -0.00011 -1.11% 0.009947 0.010125 0.009759 0.00
      Jun 19 2024 0.009946 0.000206 2.12% 0.009745 0.010037 0.009702 0.00
      Jun 18 2024 0.00974 -0.000071 -0.72% 0.009838 0.009839 0.009452 0.00
      Jun 17 2024 0.009811 -0.000324 -3.20% 0.010271 0.010402 0.009721 0.00
      Jun 16 2024 0.010135 0.000153 1.54% 0.009975 0.010219 0.009914 0.00
      Jun 15 2024 0.009982 0.000239 2.45% 0.009743 0.010051 0.009723 0.00
      Jun 14 2024 0.009743 0.000022 0.23% 0.009731 0.009875 0.009419 0.00
      Jun 13 2024 0.00972 -0.000248 -2.49% 0.009958 0.009966 0.009605 0.00
      Jun 12 2024 0.009968 0.000171 1.75% 0.0098 0.010229 0.009702 0.00
      Jun 11 2024 0.009797 -0.000469 -4.57% 0.01027 0.010277 0.009616 0.00
      Jun 10 2024 0.010266 -0.000106 -1.02% 0.010271 0.010402 0.010201 0.00
      Jun 09 2024 0.010372 0.00006 0.58% 0.010304 0.010409 0.010268 0.00
      Jun 08 2024 0.010311 0.000011 0.11% 0.010296 0.010381 0.010273 0.00
      Jun 07 2024 0.0103 -0.000376 -3.52% 0.010672 0.010749 0.010197 0.00
      Jun 06 2024 0.010677 -0.00015 -1.39% 0.010825 0.010858 0.010541 0.00
      Jun 05 2024 0.010827 0.00015 1.40% 0.010271 0.010883 0.010201 0.00
      Jun 04 2024 0.010677 0.000145 1.37% 0.010546 0.010725 0.010478 0.00
      Jun 03 2024 0.010532 -0.000051 -0.48% 0.010571 0.010779 0.010522 0.00
      Jun 02 2024 0.010584 -0.000093 -0.87% 0.010677 0.010738 0.010503 0.00
      Jun 01 2024 0.010677 0.00014 1.33% 0.010538 0.010714 0.010501 0.00
      May 31 2024 0.010537 0.000048 0.46% 0.010486 0.01076 0.010423 0.00
      May 30 2024 0.01049 -0.000053 -0.50% 0.010547 0.010699 0.01037 0.00
      May 29 2024 0.010543 -0.000222 -2.06% 0.010753 0.010869 0.010476 0.00
      May 28 2024 0.010764 -0.000139 -1.27% 0.010878 0.010988 0.010557 0.00
      May 27 2024 0.010903 0.000194 1.81% 0.010271 0.011117 0.010201 0.00
      May 26 2024 0.01071 0.000217 2.07% 0.0105 0.010864 0.01045 0.00
      May 25 2024 0.010493 0.00005 0.48% 0.010422 0.010568 0.010394 0.00
      May 24 2024 0.010442 -0.000081 -0.77% 0.010557 0.010709 0.010182 0.00
      May 23 2024 0.010523 0.000046 0.44% 0.010465 0.011036 0.009996 0.00
      May 22 2024 0.010478 -0.000141 -1.33% 0.01061 0.010676 0.010234 0.00
      May 21 2024 0.010618 0.000369 3.60% 0.010271 0.010738 0.01017 0.00
      May 20 2024 0.010249 0.001658 19.30% 0.00833 0.010315 0.008294 0.00
      May 19 2024 0.008592 -0.000156 -1.78% 0.008744 0.008783 0.008563 0.00
      May 18 2024 0.008748 0.000099 1.14% 0.008654 0.008812 0.008643 0.00
      May 17 2024 0.008649 0.000408 4.95% 0.008238 0.008729 0.008214 0.00
      May 16 2024 0.008241 -0.000264 -3.10% 0.008503 0.008514 0.008192 0.00
      May 15 2024 0.008505 0.000434 5.38% 0.00808 0.008515 0.008019 0.00
      May 14 2024 0.008071 -0.000185 -2.24% 0.008251 0.008285 0.00801 0.00
      May 13 2024 0.008256 0.000053 0.65% 0.00833 0.008431 0.008181 0.00
      May 12 2024 0.008203 0.000056 0.69% 0.008156 0.00826 0.00813 0.00
      May 11 2024 0.008147 -0.00000300 -0.04% 0.008159 0.008235 0.00809 0.00
      May 10 2024 0.008149 -0.000348 -4.10% 0.008483 0.008547 0.008065 0.00
      May 09 2024 0.008498 0.000174 2.09% 0.00833 0.00856 0.008267 0.00
      May 08 2024 0.008324 -0.000127 -1.50% 0.008435 0.008505 0.008231 0.00
      May 07 2024 0.008451 -0.000141 -1.64% 0.008591 0.008762 0.008423 0.00
      May 06 2024 0.008592 -0.000188 -2.14% 0.008554 0.008979 0.008459 0.00
      May 05 2024 0.00878 0.000052 0.60% 0.008725 0.008876 0.008611 0.00
      May 04 2024 0.008727 0.000032 0.37% 0.008685 0.008865 0.00867 0.00
      May 03 2024 0.008695 0.000324 3.88% 0.00837 0.008751 0.00829 0.00
      May 02 2024 0.00837 0.000028 0.34% 0.008333 0.008435 0.008109 0.00
      May 01 2024 0.008343 -0.000118 -1.39% 0.008432 0.008455 0.00788 0.00
      Apr 30 2024 0.008461 -0.000542 -6.02% 0.008984 0.009097 0.00817 0.00
      Apr 29 2024 0.009003 -0.00014 -1.53% 0.008554 0.009051 0.008459 0.00
      Apr 28 2024 0.009143 0.000034 0.37% 0.00911 0.009372 0.009096 0.00
      Apr 27 2024 0.00911 0.00035 4.00% 0.008769 0.009184 0.008625 0.00
      Apr 26 2024 0.00876 -0.000081 -0.92% 0.008835 0.008865 0.008691 0.00
      Apr 25 2024 0.00884 0.000063 0.72% 0.008791 0.00893 0.008603 0.00
      Apr 24 2024 0.008778 -0.000236 -2.62% 0.009023 0.009217 0.008691 0.00
      Apr 23 2024 0.009013 0.00005 0.56% 0.008959 0.009136 0.008834 0.00
      Apr 22 2024 0.008963 0.000149 1.69% 0.008554 0.009044 0.008459 0.00
      Apr 21 2024 0.008814 -0.000011 -0.12% 0.008819 0.00895 0.008735 0.00
      Apr 20 2024 0.008825 0.000233 2.71% 0.008554 0.00888 0.008459 0.00

      Your Recent History

      COIN
      RULERUSD
      Ruler Protocol
      BIT
      XSOE
      Wisdomtree Emer Exstateo...
      Delayed Upgrade Clock