Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.RBDUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 22 2024 | 0.01832 | -0.00052 | -2.76% | 0.0183 | 0.01897 | 0.01678 | 1,201,588.00 |
| Jul 21 2024 | 0.01884 | 0.00253 | 15.51% | 0.0186 | 0.01897 | 0.01629 | 1,222,431.00 |
| Jul 20 2024 | 0.01631 | -0.00158 | -8.83% | 0.01745 | 0.01885 | 0.016 | 1,240,044.00 |
| Jul 19 2024 | 0.01789 | -0.00195 | -9.83% | 0.02104 | 0.02125 | 0.016 | 1,226,413.00 |
| Jul 18 2024 | 0.01984 | 0.00096 | 5.08% | 0.01893 | 0.02139 | 0.0175 | 1,194,195.00 |
| Jul 17 2024 | 0.01888 | -0.00002 | -0.11% | 0.01896 | 0.0194 | 0.0177 | 1,211,655.00 |
| Jul 16 2024 | 0.0189 | -0.00127 | -6.30% | 0.01947 | 0.0203 | 0.0165 | 1,289,119.00 |
| Jul 15 2024 | 0.02017 | 0.00128 | 6.78% | 0.01883 | 0.02045 | 0.01625 | 1,239,967.00 |
| Jul 14 2024 | 0.01889 | -0.00214 | -10.18% | 0.01971 | 0.02109 | 0.01668 | 1,246,262.00 |
| Jul 13 2024 | 0.02103 | 0.00096 | 4.78% | 0.01947 | 0.02109 | 0.01698 | 1,252,088.00 |
| Jul 12 2024 | 0.02007 | 0.00068 | 3.51% | 0.01981 | 0.0203 | 0.01666 | 1,056,571.00 |
| Jul 11 2024 | 0.01939 | -0.00073 | -3.63% | 0.02005 | 0.0207 | 0.0172 | 1,024,874.00 |
| Jul 10 2024 | 0.02012 | 0.00151 | 8.11% | 0.0185 | 0.023 | 0.0153 | 1,081,637.00 |
| Jul 09 2024 | 0.01861 | 0.00004 | 0.22% | 0.01856 | 0.01898 | 0.0153 | 1,036,376.00 |
| Jul 08 2024 | 0.01857 | -0.00022 | -1.17% | 0.01892 | 0.01904 | 0.017 | 1,193,402.00 |
| Jul 07 2024 | 0.01879 | 0.00019 | 1.02% | 0.0191 | 0.01939 | 0.017 | 1,182,482.00 |
| Jul 06 2024 | 0.0186 | -0.00061 | -3.18% | 0.02129 | 0.02133 | 0.01645 | 1,194,223.00 |
| Jul 05 2024 | 0.01921 | 0.00325 | 20.36% | 0.01691 | 0.022 | 0.012 | 1,211,770.00 |
| Jul 04 2024 | 0.01596 | -0.0054 | -25.28% | 0.02131 | 0.02156 | 0.01525 | 1,223,730.00 |
| Jul 03 2024 | 0.02136 | -0.00333 | -13.49% | 0.02511 | 0.02511 | 0.01676 | 1,248,054.00 |
| Jul 02 2024 | 0.02469 | -0.00023 | -0.92% | 0.02462 | 0.0257 | 0.02279 | 1,201,159.00 |
| Jul 01 2024 | 0.02492 | 0.00184 | 7.97% | 0.02265 | 0.02546 | 0.020 | 1,182,280.00 |
| Jun 30 2024 | 0.02308 | -0.00287 | -11.06% | 0.02732 | 0.02749 | 0.02038 | 910,945.00 |
| Jun 29 2024 | 0.02595 | 0.00005 | 0.19% | 0.02604 | 0.0275 | 0.02175 | 1,145,919.00 |
| Jun 28 2024 | 0.0259 | 0.00073 | 2.90% | 0.0252 | 0.02625 | 0.023 | 1,064,015.00 |
| Jun 27 2024 | 0.02517 | -0.00523 | -17.20% | 0.02194 | 0.0304 | 0.019 | 1,170,329.00 |
| Jun 26 2024 | 0.0304 | 0.0075 | 32.75% | 0.01911 | 0.0304 | 0.01595 | 1,117,710.00 |
| Jun 25 2024 | 0.0229 | -0.0005 | -2.14% | 0.0231 | 0.0235 | 0.01654 | 1,073,631.00 |
| Jun 24 2024 | 0.0234 | -0.00205 | -8.06% | 0.02545 | 0.02645 | 0.02005 | 1,167,597.00 |
| Jun 23 2024 | 0.02545 | -0.00029 | -1.13% | 0.02463 | 0.02645 | 0.02196 | 1,152,687.00 |
| Jun 22 2024 | 0.02574 | 0.00092 | 3.71% | 0.02492 | 0.0258 | 0.02456 | 1,200,558.00 |
| Jun 21 2024 | 0.02482 | -0.00181 | -6.80% | 0.0304 | 0.0304 | 0.0215 | 1,205,940.00 |
| Jun 20 2024 | 0.02663 | 0.00394 | 17.36% | 0.02262 | 0.0313 | 0.02246 | 1,180,060.00 |
| Jun 19 2024 | 0.02269 | -0.00057 | -2.45% | 0.02331 | 0.0237 | 0.02005 | 1,204,203.00 |
| Jun 18 2024 | 0.02326 | -0.0011 | -4.52% | 0.02471 | 0.02486 | 0.02065 | 1,177,601.00 |
| Jun 17 2024 | 0.02436 | -0.00061 | -2.44% | 0.02814 | 0.0284 | 0.02055 | 1,216,715.00 |
| Jun 16 2024 | 0.02497 | -0.0024 | -8.77% | 0.02923 | 0.0298 | 0.02225 | 1,113,759.00 |
| Jun 15 2024 | 0.02737 | 0.00178 | 6.96% | 0.02573 | 0.02929 | 0.02375 | 1,019,317.00 |
| Jun 14 2024 | 0.02559 | -0.00293 | -10.27% | 0.02905 | 0.02914 | 0.020 | 881,316.00 |
| Jun 13 2024 | 0.02852 | 0.00206 | 7.79% | 0.02374 | 0.0292 | 0.021 | 995,568.00 |
| Jun 12 2024 | 0.02646 | -0.00293 | -9.97% | 0.02878 | 0.02966 | 0.01896 | 956,281.00 |
| Jun 11 2024 | 0.02939 | 0.00294 | 11.12% | 0.02561 | 0.0322 | 0.02053 | 1,123,287.00 |
| Jun 10 2024 | 0.02645 | -0.00651 | -19.75% | 0.03271 | 0.033 | 0.020 | 1,089,896.00 |
| Jun 09 2024 | 0.03296 | 0.00013 | 0.40% | 0.03287 | 0.033 | 0.030 | 1,196,725.00 |
| Jun 08 2024 | 0.03283 | -0.00002 | -0.06% | 0.03291 | 0.033 | 0.03262 | 1,190,334.00 |
| Jun 07 2024 | 0.03285 | -0.00067 | -2.00% | 0.03319 | 0.03379 | 0.03023 | 1,185,624.00 |
| Jun 06 2024 | 0.03352 | -0.00034 | -1.00% | 0.037 | 0.03773 | 0.02959 | 1,140,942.00 |
| Jun 05 2024 | 0.03386 | -0.00553 | -14.04% | 0.03993 | 0.040 | 0.02959 | 858,748.00 |
| Jun 04 2024 | 0.03939 | 0.00267 | 7.27% | 0.03663 | 0.040 | 0.03359 | 1,210,086.00 |
| Jun 03 2024 | 0.03672 | 0.00193 | 5.55% | 0.03475 | 0.0387 | 0.03112 | 1,091,149.00 |
| Jun 02 2024 | 0.03479 | -0.0004 | -1.14% | 0.03534 | 0.03544 | 0.03461 | 557,632.00 |
| Jun 01 2024 | 0.03519 | 0.00002 | 0.06% | 0.03525 | 0.03546 | 0.03498 | 546,465.00 |
| May 31 2024 | 0.03517 | -0.00037 | -1.04% | 0.03559 | 0.03587 | 0.03515 | 502,515.00 |
| May 30 2024 | 0.03554 | -0.00116 | -3.16% | 0.0369 | 0.03696 | 0.034 | 496,866.00 |
| May 29 2024 | 0.0367 | -0.00181 | -4.70% | 0.03854 | 0.0387 | 0.03266 | 500,708.00 |
| May 28 2024 | 0.03851 | -0.00111 | -2.80% | 0.03154 | 0.0399 | 0.03152 | 600,963.00 |
| May 27 2024 | 0.03962 | 0.00816 | 25.94% | 0.03073 | 0.0399 | 0.0277 | 950,689.00 |
| May 26 2024 | 0.03146 | 0.00186 | 6.28% | 0.02905 | 0.032 | 0.0277 | 1,011,087.00 |
| May 25 2024 | 0.0296 | 0.00067 | 2.32% | 0.02892 | 0.0297 | 0.02762 | 1,187,247.00 |
| May 24 2024 | 0.02893 | -0.0019 | -6.16% | 0.031 | 0.03149 | 0.02712 | 1,180,916.00 |
| May 23 2024 | 0.03083 | -0.0125 | -28.85% | 0.0375 | 0.04537 | 0.02922 | 777,115.00 |
| May 22 2024 | 0.04333 | -0.00209 | -4.60% | 0.03351 | 0.04548 | 0.029 | 676,306.00 |
| May 21 2024 | 0.04542 | 0.02098 | 85.84% | 0.02455 | 0.04545 | 0.02439 | 969,169.00 |
| May 20 2024 | 0.02444 | -0.00256 | -9.48% | 0.02692 | 0.02726 | 0.02315 | 990,182.00 |
| May 19 2024 | 0.027 | -0.00008 | -0.30% | 0.02678 | 0.0278 | 0.024 | 506,241.00 |
| May 18 2024 | 0.02708 | -0.00082 | -2.94% | 0.02696 | 0.02798 | 0.02438 | 1,004,093.00 |
| May 17 2024 | 0.0279 | 0.00038 | 1.38% | 0.02752 | 0.02798 | 0.02556 | 1,016,802.00 |
| May 16 2024 | 0.02752 | -0.00008 | -0.29% | 0.02759 | 0.0277 | 0.026 | 1,172,293.00 |
| May 15 2024 | 0.0276 | -0.00017 | -0.61% | 0.02787 | 0.02795 | 0.0259 | 1,193,215.00 |
| May 14 2024 | 0.02777 | 0.0019 | 7.34% | 0.02636 | 0.02796 | 0.02582 | 1,036,556.00 |
| May 13 2024 | 0.02587 | -0.0021 | -7.51% | 0.02808 | 0.02817 | 0.02529 | 983,943.00 |
| May 12 2024 | 0.02797 | -0.00005 | -0.18% | 0.02785 | 0.0282 | 0.02782 | 749,509.00 |
| May 11 2024 | 0.02802 | -0.00105 | -3.61% | 0.03006 | 0.03016 | 0.0267 | 774,227.00 |
| May 10 2024 | 0.02907 | -0.001 | -3.33% | 0.02997 | 0.0302 | 0.02795 | 1,031,711.00 |
| May 09 2024 | 0.03007 | 0.00105 | 3.62% | 0.02816 | 0.03107 | 0.02789 | 1,074,137.00 |
| May 08 2024 | 0.02902 | 0.00104 | 3.72% | 0.02808 | 0.02916 | 0.02692 | 1,175,757.00 |
| May 07 2024 | 0.02798 | -0.00286 | -9.27% | 0.03094 | 0.03112 | 0.02668 | 1,130,020.00 |
| May 06 2024 | 0.03084 | 0.00201 | 6.97% | 0.02927 | 0.03104 | 0.02729 | 1,050,950.00 |
| May 05 2024 | 0.02883 | -0.00103 | -3.45% | 0.03085 | 0.03121 | 0.02578 | 628,891.00 |
| May 04 2024 | 0.02986 | -0.00232 | -7.21% | 0.03711 | 0.03739 | 0.02765 | 1,030,423.00 |
| May 03 2024 | 0.03218 | -0.00023 | -0.71% | 0.02879 | 0.03775 | 0.028 | 804,580.00 |
| May 02 2024 | 0.03241 | -0.00248 | -7.11% | 0.03514 | 0.0352 | 0.02794 | 804,907.00 |
| May 01 2024 | 0.03489 | -0.00076 | -2.13% | 0.03561 | 0.04546 | 0.02839 | 1,008,813.00 |
| Apr 30 2024 | 0.03565 | 0.00008 | 0.22% | 0.03561 | 0.03568 | 0.03552 | 1,200,645.00 |
| Apr 29 2024 | 0.03557 | -0.00007 | -0.20% | 0.03559 | 0.03568 | 0.03549 | 1,189,583.00 |
| Apr 28 2024 | 0.03564 | -0.00001 | -0.03% | 0.03556 | 0.03568 | 0.03556 | 1,198,380.00 |
| Apr 27 2024 | 0.03565 | 0.00 | 0.00% | 0.03549 | 0.0358 | 0.03549 | 1,192,669.00 |
| Apr 26 2024 | 0.03565 | 0.00008 | 0.22% | 0.03532 | 0.036 | 0.03066 | 1,183,686.00 |
| Apr 25 2024 | 0.03557 | -0.00189 | -5.05% | 0.0378 | 0.03792 | 0.03008 | 1,099,501.00 |
| Apr 24 2024 | 0.03746 | -0.00091 | -2.37% | 0.03878 | 0.0389 | 0.03002 | 1,111,072.00 |
