Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
RYIPUSD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 28 2024 | 1.28 | -0.020 | -1.28% | 1.29 | 1.31 | 1.26 | 0.00 |
| May 27 2024 | 1.30 | 0.020 | 1.81% | 1.22 | 1.32 | 1.21 | 0.00 |
| May 26 2024 | 1.27 | 0.030 | 2.07% | 1.25 | 1.29 | 1.24 | 0.00 |
| May 25 2024 | 1.25 | 0.010 | 0.48% | 1.24 | 1.26 | 1.24 | 0.00 |
| May 24 2024 | 1.24 | -0.010 | -0.77% | 1.26 | 1.27 | 1.21 | 0.00 |
| May 23 2024 | 1.25 | 0.010 | 0.43% | 1.25 | 1.31 | 1.19 | 0.00 |
| May 22 2024 | 1.25 | -0.020 | -1.32% | 1.26 | 1.27 | 1.22 | 0.00 |
| May 21 2024 | 1.26 | 0.040 | 3.60% | 1.22 | 1.28 | 1.21 | 0.00 |
| May 20 2024 | 1.22 | 0.200 | 19.30% | 0.981913 | 1.23 | 0.957174 | 0.00 |
| May 19 2024 | 1.02 | -0.020 | -1.79% | 1.04 | 1.05 | 1.02 | 0.00 |
| May 18 2024 | 1.04 | 0.010 | 1.14% | 1.03 | 1.05 | 1.03 | 0.00 |
| May 17 2024 | 1.03 | 0.050 | 4.95% | 0.980403 | 1.04 | 0.977541 | 0.00 |
| May 16 2024 | 0.980723 | -0.031433 | -3.11% | 1.01 | 1.01 | 0.974852 | 0.00 |
| May 15 2024 | 1.01 | 0.050 | 5.38% | 0.961586 | 1.01 | 0.954292 | 0.00 |
| May 14 2024 | 0.960513 | -0.022019 | -2.24% | 0.981913 | 0.985931 | 0.953292 | 0.00 |
| May 13 2024 | 0.982532 | 0.006318 | 0.65% | 0.991379 | 1.00 | 0.973592 | 0.00 |
| May 12 2024 | 0.976215 | 0.006708 | 0.69% | 0.970667 | 0.982959 | 0.967534 | 0.00 |
| May 11 2024 | 0.969507 | -0.00032 | -0.03% | 0.97092 | 0.980077 | 0.962779 | 0.00 |
| May 10 2024 | 0.969827 | -0.041443 | -4.10% | 1.01 | 1.02 | 0.959804 | 0.00 |
| May 09 2024 | 1.01 | 0.020 | 2.09% | 0.991379 | 1.02 | 0.983855 | 0.00 |
| May 08 2024 | 0.990603 | -0.015115 | -1.50% | 1.00 | 1.01 | 0.97955 | 0.00 |
| May 07 2024 | 1.01 | -0.020 | -1.64% | 1.02 | 1.04 | 1.00 | 0.00 |
| May 06 2024 | 1.02 | -0.020 | -2.14% | 1.02 | 1.07 | 1.01 | 0.00 |
| May 05 2024 | 1.04 | 0.010 | 0.60% | 1.04 | 1.06 | 1.02 | 0.00 |
| May 04 2024 | 1.04 | 0.00 | 0.37% | 1.03 | 1.06 | 1.03 | 0.00 |
| May 03 2024 | 1.03 | 0.040 | 3.88% | 0.996118 | 1.04 | 0.986614 | 0.00 |
| May 02 2024 | 0.996141 | 0.003322 | 0.33% | 0.991686 | 1.00 | 0.964978 | 0.00 |
| May 01 2024 | 0.992819 | -0.014062 | -1.40% | 1.00 | 1.01 | 0.937744 | 0.00 |
| Apr 30 2024 | 1.01 | -0.060 | -6.02% | 1.07 | 1.08 | 0.972263 | 0.00 |
| Apr 29 2024 | 1.07 | -0.020 | -1.53% | 1.02 | 1.08 | 1.01 | 0.00 |
| Apr 28 2024 | 1.09 | 0.00 | 0.37% | 1.08 | 1.12 | 1.08 | 0.00 |
| Apr 27 2024 | 1.08 | 0.040 | 4.00% | 1.04 | 1.09 | 1.03 | 0.00 |
| Apr 26 2024 | 1.04 | -0.010 | -0.91% | 1.05 | 1.05 | 1.03 | 0.00 |
| Apr 25 2024 | 1.05 | 0.010 | 0.71% | 1.05 | 1.06 | 1.02 | 0.00 |
| Apr 24 2024 | 1.04 | -0.030 | -2.62% | 1.07 | 1.10 | 1.03 | 0.00 |
| Apr 23 2024 | 1.07 | 0.010 | 0.56% | 1.07 | 1.09 | 1.05 | 0.00 |
| Apr 22 2024 | 1.07 | 0.020 | 1.69% | 1.02 | 1.08 | 1.01 | 0.00 |
| Apr 21 2024 | 1.05 | 0.00 | -0.12% | 1.05 | 1.07 | 1.04 | 0.00 |
| Apr 20 2024 | 1.05 | 0.030 | 2.71% | 1.02 | 1.06 | 1.01 | 0.00 |
| Apr 19 2024 | 1.02 | 0.00 | 0.05% | 1.02 | 1.04 | 0.956728 | 0.00 |
| Apr 18 2024 | 1.02 | 0.030 | 2.83% | 0.996148 | 1.03 | 0.985425 | 0.00 |
| Apr 17 2024 | 0.993859 | -0.034198 | -3.33% | 1.03 | 1.04 | 0.975115 | 0.00 |
| Apr 16 2024 | 1.03 | -0.010 | -0.53% | 1.03 | 1.04 | 0.999647 | 0.00 |
| Apr 15 2024 | 1.03 | -0.020 | -1.88% | 1.05 | 1.09 | 1.01 | 0.00 |
| Apr 14 2024 | 1.05 | 0.040 | 4.39% | 1.00 | 1.06 | 0.97126 | 0.00 |
| Apr 13 2024 | 1.01 | -0.070 | -6.63% | 1.08 | 1.10 | 0.962693 | 0.00 |
| Apr 12 2024 | 1.08 | -0.090 | -7.52% | 1.17 | 1.18 | 1.04 | 0.00 |
| Apr 11 2024 | 1.17 | -0.010 | -0.93% | 1.18 | 1.20 | 1.16 | 0.00 |
| Apr 10 2024 | 1.18 | 0.010 | 0.88% | 1.17 | 1.19 | 1.14 | 0.00 |
| Apr 09 2024 | 1.17 | -0.060 | -5.01% | 1.23 | 1.24 | 1.15 | 0.00 |
| Apr 08 2024 | 1.23 | 0.080 | 6.92% | 1.21 | 1.24 | 1.14 | 0.00 |
| Apr 07 2024 | 1.15 | 0.030 | 2.76% | 1.12 | 1.15 | 1.12 | 0.00 |
| Apr 06 2024 | 1.12 | 0.010 | 1.12% | 1.10 | 1.13 | 1.10 | 0.00 |
| Apr 05 2024 | 1.11 | 0.00 | -0.07% | 1.11 | 1.12 | 1.07 | 0.00 |
| Apr 04 2024 | 1.11 | 0.00 | 0.29% | 1.10 | 1.15 | 1.08 | 0.00 |
| Apr 03 2024 | 1.11 | 0.010 | 1.23% | 1.10 | 1.12 | 1.07 | 0.00 |
| Apr 02 2024 | 1.09 | -0.080 | -6.74% | 1.17 | 1.17 | 1.07 | 0.00 |
| Apr 01 2024 | 1.17 | -0.040 | -3.51% | 1.21 | 1.21 | 1.14 | 0.00 |
| Mar 31 2024 | 1.21 | 0.040 | 3.83% | 1.17 | 1.22 | 1.17 | 0.00 |
| Mar 30 2024 | 1.17 | 0.00 | -0.22% | 1.17 | 1.19 | 1.16 | 0.00 |
| Mar 29 2024 | 1.17 | -0.020 | -1.36% | 1.19 | 1.19 | 1.16 | 0.00 |
| Mar 28 2024 | 1.19 | 0.020 | 2.01% | 1.17 | 1.20 | 1.16 | 0.00 |
| Mar 27 2024 | 1.16 | -0.030 | -2.58% | 1.20 | 1.22 | 1.15 | 0.00 |
| Mar 26 2024 | 1.20 | 0.00 | 0.15% | 1.19 | 1.22 | 1.18 | 0.00 |
| Mar 25 2024 | 1.19 | 0.040 | 3.62% | 1.27 | 1.28 | 1.14 | 0.00 |
| Mar 24 2024 | 1.15 | 0.030 | 3.03% | 1.12 | 1.16 | 1.10 | 0.00 |
| Mar 23 2024 | 1.12 | 0.010 | 1.12% | 1.11 | 1.14 | 1.09 | 0.00 |
| Mar 22 2024 | 1.11 | -0.060 | -5.01% | 1.16 | 1.18 | 1.09 | 0.00 |
| Mar 21 2024 | 1.16 | -0.010 | -0.71% | 1.17 | 1.19 | 1.14 | 0.00 |
| Mar 20 2024 | 1.17 | 0.110 | 10.84% | 1.05 | 1.18 | 1.02 | 0.00 |
| Mar 19 2024 | 1.06 | -0.120 | -9.97% | 1.17 | 1.18 | 1.05 | 0.00 |
| Mar 18 2024 | 1.17 | -0.040 | -3.01% | 1.27 | 1.28 | 1.16 | 0.00 |
| Mar 17 2024 | 1.21 | 0.040 | 3.24% | 1.18 | 1.22 | 1.14 | 0.00 |
| Mar 16 2024 | 1.17 | -0.070 | -5.92% | 1.25 | 1.26 | 1.16 | 0.00 |
| Mar 15 2024 | 1.25 | -0.050 | -3.69% | 1.27 | 1.28 | 1.20 | 0.00 |
| Mar 14 2024 | 1.29 | -0.040 | -3.05% | 1.33 | 1.34 | 1.24 | 0.00 |
| Mar 13 2024 | 1.34 | 0.010 | 0.83% | 1.33 | 1.36 | 1.31 | 0.00 |
| Mar 12 2024 | 1.32 | -0.030 | -2.37% | 1.36 | 1.36 | 1.28 | 0.00 |
| Mar 11 2024 | 1.36 | 0.060 | 4.75% | 1.27 | 1.36 | 1.26 | 0.00 |
| Mar 10 2024 | 1.29 | -0.010 | -0.82% | 1.30 | 1.32 | 1.27 | 0.00 |
| Mar 09 2024 | 1.31 | 0.010 | 0.63% | 1.30 | 1.32 | 1.29 | 0.00 |
| Mar 08 2024 | 1.30 | 0.010 | 0.76% | 1.29 | 1.33 | 1.28 | 0.00 |
| Mar 07 2024 | 1.29 | 0.020 | 1.33% | 1.27 | 1.31 | 1.25 | 0.00 |
| Mar 06 2024 | 1.27 | 0.090 | 7.48% | 1.19 | 1.30 | 1.17 | 0.00 |
| Mar 05 2024 | 1.18 | -0.030 | -2.32% | 1.21 | 1.27 | 1.08 | 0.00 |
| Mar 04 2024 | 1.21 | 0.050 | 4.26% | 1.06 | 1.21 | 1.06 | 0.00 |
| Mar 03 2024 | 1.16 | 0.020 | 1.79% | 1.14 | 1.16 | 1.12 | 0.00 |
| Mar 02 2024 | 1.14 | 0.00 | -0.32% | 1.14 | 1.15 | 1.13 | 0.00 |
| Mar 01 2024 | 1.14 | 0.030 | 2.31% | 1.11 | 1.15 | 1.11 | 0.00 |
| Feb 29 2024 | 1.12 | 0.00 | -0.41% | 1.13 | 1.17 | 1.10 | 0.00 |
