Register to chat with like-minded investors on our interactive forums.RFTUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 22 2024 | 0.008406 | 0.00000600 | 0.07% | 0.008388 | 0.008427 | 0.008301 | 1,655,106.00 |
| May 21 2024 | 0.0084 | -0.000028 | -0.33% | 0.008422 | 0.008461 | 0.008245 | 1,699,040.00 |
| May 20 2024 | 0.008428 | -0.000088 | -1.03% | 0.008503 | 0.008518 | 0.008252 | 1,596,073.00 |
| May 19 2024 | 0.008516 | -0.000316 | -3.58% | 0.008824 | 0.008837 | 0.008288 | 1,590,640.00 |
| May 18 2024 | 0.008832 | 0.000279 | 3.26% | 0.008526 | 0.009448 | 0.0085 | 1,281,127.00 |
| May 17 2024 | 0.008553 | -0.000084 | -0.97% | 0.008643 | 0.008712 | 0.008432 | 776,761.00 |
| May 16 2024 | 0.008637 | -0.000188 | -2.13% | 0.00881 | 0.01046 | 0.007777 | 1,570,956.00 |
| May 15 2024 | 0.008825 | 0.000303 | 3.56% | 0.008459 | 0.009005 | 0.008427 | 853,244.00 |
| May 14 2024 | 0.008522 | -0.001259 | -12.87% | 0.009798 | 0.0098 | 0.008363 | 647,345.00 |
| May 13 2024 | 0.009781 | -0.002231 | -18.57% | 0.012443 | 0.0142 | 0.008425 | 1,900,744.00 |
| May 12 2024 | 0.012012 | 0.003254 | 37.15% | 0.008755 | 0.01545 | 0.008743 | 2,138,020.00 |
| May 11 2024 | 0.008758 | -0.000328 | -3.61% | 0.009086 | 0.009097 | 0.008485 | 1,458,245.00 |
| May 10 2024 | 0.009086 | -0.000061 | -0.67% | 0.009146 | 0.009153 | 0.009081 | 1,506,392.00 |
| May 09 2024 | 0.009147 | -0.00007 | -0.76% | 0.00922 | 0.009273 | 0.009009 | 1,446,932.00 |
| May 08 2024 | 0.009217 | -0.00000600 | -0.07% | 0.009222 | 0.009254 | 0.009211 | 1,494,219.00 |
| May 07 2024 | 0.009223 | 0.00000300 | 0.03% | 0.009225 | 0.009229 | 0.009211 | 1,486,430.00 |
| May 06 2024 | 0.00922 | 0.000031 | 0.34% | 0.009461 | 0.009461 | 0.009211 | 636,940.00 |
| May 05 2024 | 0.009189 | 0.000302 | 3.40% | 0.008905 | 0.009585 | 0.008808 | 815,352.00 |
| May 04 2024 | 0.008887 | -0.000909 | -9.28% | 0.009388 | 0.009388 | 0.008427 | 840,650.00 |
| May 03 2024 | 0.009796 | 0.001627 | 19.92% | 0.008162 | 0.009801 | 0.008067 | 1,550,385.00 |
| May 02 2024 | 0.008169 | -0.0001 | -1.21% | 0.008276 | 0.00828 | 0.007777 | 1,439,855.00 |
| May 01 2024 | 0.008269 | -0.000069 | -0.83% | 0.00844 | 0.00848 | 0.008268 | 466,760.00 |
| Apr 30 2024 | 0.008338 | -0.000296 | -3.43% | 0.008645 | 0.01001 | 0.008338 | 888,375.00 |
| Apr 29 2024 | 0.008634 | -0.00000500 | -0.06% | 0.008634 | 0.008673 | 0.008631 | 1,567,802.00 |
| Apr 28 2024 | 0.008639 | 0.000031 | 0.36% | 0.008608 | 0.008646 | 0.008608 | 837,287.00 |
| Apr 27 2024 | 0.008608 | 0.000226 | 2.70% | 0.008394 | 0.009386 | 0.008101 | 1,240,069.00 |
| Apr 26 2024 | 0.008382 | -0.00000300 | -0.04% | 0.008391 | 0.008395 | 0.008377 | 1,681,806.00 |
| Apr 25 2024 | 0.008385 | -0.00101 | -10.75% | 0.009422 | 0.009449 | 0.008129 | 439,898.00 |
| Apr 24 2024 | 0.009395 | 0.000257 | 2.81% | 0.009136 | 0.009575 | 0.00912 | 1,193,815.00 |
| Apr 23 2024 | 0.009138 | -0.000079 | -0.86% | 0.009229 | 0.009275 | 0.009066 | 1,430,923.00 |
| Apr 22 2024 | 0.009217 | 0.000285 | 3.19% | 0.009187 | 0.009387 | 0.008894 | 4,300.00 |
| Apr 21 2024 | 0.008932 | 0.000417 | 4.90% | 0.008512 | 0.009049 | 0.008497 | 1,039,964.00 |
| Apr 20 2024 | 0.008515 | 0.000167 | 2.00% | 0.00836 | 0.008566 | 0.008313 | 880,120.00 |
| Apr 19 2024 | 0.008348 | 0.000058 | 0.70% | 0.008293 | 0.008565 | 0.008127 | 1,608,472.00 |
| Apr 18 2024 | 0.00829 | -0.000256 | -3.00% | 0.008527 | 0.008528 | 0.008127 | 1,343,809.00 |
| Apr 17 2024 | 0.008546 | -0.000162 | -1.86% | 0.008711 | 0.009662 | 0.008546 | 948,573.00 |
| Apr 16 2024 | 0.008708 | 0.000017 | 0.20% | 0.008807 | 0.008819 | 0.008703 | 1,363,530.00 |
| Apr 15 2024 | 0.008691 | 0.00000700 | 0.08% | 0.00979 | 0.009981 | 0.008691 | 24,216.00 |
| Apr 14 2024 | 0.008684 | 0.000908 | 11.68% | 0.00831 | 0.009404 | 0.00831 | 941,943.00 |
| Apr 13 2024 | 0.007776 | -0.001541 | -16.54% | 0.009325 | 0.0106 | 0.007776 | 912,698.00 |
| Apr 12 2024 | 0.009317 | -0.001776 | -16.01% | 0.010333 | 0.010333 | 0.009288 | 1,071,168.00 |
| Apr 11 2024 | 0.011093 | 0.000695 | 6.68% | 0.010372 | 0.011093 | 0.009231 | 103,375.00 |
| Apr 10 2024 | 0.010398 | 0.000046 | 0.44% | 0.010358 | 0.010696 | 0.010351 | 804,323.00 |
| Apr 09 2024 | 0.010352 | -0.000382 | -3.56% | 0.010732 | 0.010835 | 0.010336 | 1,249,074.00 |
| Apr 08 2024 | 0.010734 | -0.000143 | -1.31% | 0.010887 | 0.010996 | 0.01068 | 1,353,943.00 |
| Apr 07 2024 | 0.010877 | 0.000524 | 5.06% | 0.010385 | 0.011054 | 0.010323 | 1,452,074.00 |
| Apr 06 2024 | 0.010353 | 0.000289 | 2.87% | 0.010066 | 0.010457 | 0.010053 | 1,537,850.00 |
| Apr 05 2024 | 0.010064 | -0.000475 | -4.51% | 0.010527 | 0.01059 | 0.009853 | 1,413,702.00 |
| Apr 04 2024 | 0.010539 | 0.000658 | 6.66% | 0.009882 | 0.010649 | 0.009794 | 1,362,886.00 |
| Apr 03 2024 | 0.009881 | -0.000797 | -7.46% | 0.010696 | 0.010696 | 0.009442 | 1,078,154.00 |
| Apr 02 2024 | 0.010678 | -0.000419 | -3.78% | 0.011103 | 0.012033 | 0.010341 | 1,343,891.00 |
| Apr 01 2024 | 0.011097 | 0.000027 | 0.24% | 0.011061 | 0.011238 | 0.010967 | 1,402,922.00 |
| Mar 31 2024 | 0.01107 | 0.000263 | 2.43% | 0.010813 | 0.01204 | 0.01009 | 1,464,255.00 |
| Mar 30 2024 | 0.010807 | -0.000252 | -2.28% | 0.011071 | 0.011134 | 0.01077 | 1,426,629.00 |
| Mar 29 2024 | 0.011059 | -0.000843 | -7.08% | 0.011882 | 0.01189 | 0.010959 | 1,744,660.00 |
| Mar 28 2024 | 0.011902 | 0.000739 | 6.62% | 0.011163 | 0.012108 | 0.010769 | 2,041,291.00 |
| Mar 27 2024 | 0.011163 | 0.000364 | 3.37% | 0.010815 | 0.01126 | 0.01077 | 2,138,947.00 |
| Mar 26 2024 | 0.010799 | 0.000484 | 4.69% | 0.010428 | 0.011695 | 0.010362 | 2,136,599.00 |
| Mar 25 2024 | 0.010315 | -0.000201 | -1.91% | 0.01052 | 0.010556 | 0.010081 | 2,457,009.00 |
| Mar 24 2024 | 0.010516 | 0.000107 | 1.03% | 0.010426 | 0.0114 | 0.010303 | 2,315,352.00 |
| Mar 23 2024 | 0.010409 | 0.000216 | 2.12% | 0.010192 | 0.010603 | 0.010192 | 2,126,204.00 |
| Mar 22 2024 | 0.010193 | -0.001331 | -11.55% | 0.011568 | 0.012164 | 0.010081 | 2,620,536.00 |
| Mar 21 2024 | 0.011524 | 0.00127 | 12.39% | 0.010246 | 0.018188 | 0.010017 | 3,006,416.00 |
| Mar 20 2024 | 0.010254 | 0.000041 | 0.40% | 0.010222 | 0.012006 | 0.010007 | 2,276,930.00 |
| Mar 19 2024 | 0.010213 | -0.000651 | -5.99% | 0.010936 | 0.011062 | 0.0102 | 2,097,827.00 |
| Mar 18 2024 | 0.010864 | 0.000242 | 2.28% | 0.010612 | 0.010982 | 0.010598 | 2,253,049.00 |
| Mar 17 2024 | 0.010622 | -0.000083 | -0.78% | 0.010682 | 0.010837 | 0.010572 | 2,368,210.00 |
| Mar 16 2024 | 0.010705 | -0.000202 | -1.85% | 0.010885 | 0.010954 | 0.010631 | 2,051,977.00 |
| Mar 15 2024 | 0.010907 | -0.001033 | -8.65% | 0.011932 | 0.011978 | 0.010811 | 2,215,420.00 |
| Mar 14 2024 | 0.01194 | -0.00032 | -2.61% | 0.012244 | 0.012381 | 0.011254 | 2,092,426.00 |
| Mar 13 2024 | 0.01226 | -0.000097 | -0.78% | 0.012305 | 0.01335 | 0.012215 | 2,034,186.00 |
| Mar 12 2024 | 0.012357 | 0.001145 | 10.21% | 0.011219 | 0.013498 | 0.010927 | 2,074,861.00 |
| Mar 11 2024 | 0.011212 | -0.001151 | -9.31% | 0.012329 | 0.01306 | 0.01098 | 2,309,670.00 |
| Mar 10 2024 | 0.012363 | 0.000365 | 3.04% | 0.012004 | 0.014606 | 0.011665 | 2,140,260.00 |
| Mar 09 2024 | 0.011998 | 0.000405 | 3.49% | 0.011583 | 0.014188 | 0.01139 | 2,162,176.00 |
| Mar 08 2024 | 0.011593 | -0.000648 | -5.29% | 0.012226 | 0.012256 | 0.011381 | 1,847,914.00 |
| Mar 07 2024 | 0.012241 | -0.000011 | -0.09% | 0.012249 | 0.012464 | 0.012026 | 2,041,967.00 |
| Mar 06 2024 | 0.012252 | -0.000435 | -3.43% | 0.012702 | 0.01273 | 0.011782 | 1,768,598.00 |
| Mar 05 2024 | 0.012687 | -0.000209 | -1.62% | 0.012785 | 0.0143 | 0.012446 | 1,640,345.00 |
| Mar 04 2024 | 0.012896 | 0.00132 | 11.40% | 0.011582 | 0.013068 | 0.011001 | 1,611,284.00 |
| Mar 03 2024 | 0.011576 | -0.000251 | -2.12% | 0.011807 | 0.011807 | 0.01096 | 1,467,883.00 |
| Mar 02 2024 | 0.011827 | -0.001268 | -9.68% | 0.013114 | 0.013236 | 0.00961 | 1,509,350.00 |
| Mar 01 2024 | 0.013095 | 0.000056 | 0.43% | 0.013036 | 0.013315 | 0.012995 | 1,631,995.00 |
| Feb 29 2024 | 0.013039 | -0.000048 | -0.37% | 0.013089 | 0.013094 | 0.01284 | 977,775.00 |
| Feb 28 2024 | 0.013087 | -0.000016 | -0.12% | 0.013123 | 0.013339 | 0.012967 | 1,670,083.00 |
| Feb 27 2024 | 0.013103 | 0.000174 | 1.35% | 0.012929 | 0.013299 | 0.012886 | 1,171,682.00 |
| Feb 26 2024 | 0.012929 | -0.000171 | -1.31% | 0.0131 | 0.0131 | 0.012015 | 1,580,138.00 |
| Feb 25 2024 | 0.0131 | 0.000122 | 0.94% | 0.012781 | 0.013276 | 0.01246 | 940,653.00 |
| Feb 24 2024 | 0.012978 | 0.000107 | 0.83% | 0.01289 | 0.01353 | 0.012014 | 1,361,016.00 |
| Feb 23 2024 | 0.012871 | -0.000011 | -0.09% | 0.012885 | 0.013454 | 0.012841 | 1,465,236.00 |
