Register for real-time alerts, custom portfolio, and market moversRUFFUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 21 2024 | 0.000333 | 0.00000700 | 2.15% | 0.000326 | 0.000352 | 0.000326 | 642,444.00 |
| May 20 2024 | 0.000325 | 0.000031 | 10.53% | 0.000294 | 0.000341 | 0.000294 | 24,205,679.00 |
| May 19 2024 | 0.000294 | 0.00000300 | 1.03% | 0.000292 | 0.000296 | 0.000292 | 45,160,174.00 |
| May 18 2024 | 0.000292 | 0.00000100 | 0.34% | 0.000291 | 0.000296 | 0.00029 | 43,368,863.00 |
| May 17 2024 | 0.000291 | 0.00000800 | 2.83% | 0.000297 | 0.000297 | 0.000289 | 36,507,338.00 |
| May 16 2024 | 0.000282 | -0.000022 | -7.23% | 0.000304 | 0.000335 | 0.000282 | 26,274,347.00 |
| May 15 2024 | 0.000304 | -0.000053 | -14.82% | 0.000368 | 0.000369 | 0.0003 | 21,547,743.00 |
| May 14 2024 | 0.000358 | 0.000011 | 3.17% | 0.000347 | 0.000389 | 0.000339 | 18,671,779.00 |
| May 13 2024 | 0.000347 | 0.00000060 | 0.17% | 0.000346 | 0.000349 | 0.000343 | 38,411,886.00 |
| May 12 2024 | 0.000347 | -0.00000200 | -0.57% | 0.000348 | 0.00035 | 0.000343 | 37,675,602.00 |
| May 11 2024 | 0.000349 | 0.00000500 | 1.45% | 0.000346 | 0.000352 | 0.00034 | 15,694,182.00 |
| May 10 2024 | 0.000344 | -0.00000600 | -1.72% | 0.000353 | 0.000361 | 0.000334 | 6,751,672.00 |
| May 09 2024 | 0.00035 | 0.000014 | 4.17% | 0.000336 | 0.000361 | 0.000331 | 17,627,244.00 |
| May 08 2024 | 0.000336 | 0.00000100 | 0.30% | 0.000336 | 0.000339 | 0.00033 | 21,602,203.00 |
| May 07 2024 | 0.000334 | -0.00000090 | -0.27% | 0.000339 | 0.000346 | 0.000331 | 24,871,178.00 |
| May 06 2024 | 0.000335 | 0.00000600 | 1.82% | 0.000328 | 0.00035 | 0.000328 | 4,471,264.00 |
| May 05 2024 | 0.000329 | 0.000039 | 13.44% | 0.00029 | 0.00035 | 0.000288 | 7,709,302.00 |
| May 04 2024 | 0.00029 | 0.00000010 | 0.03% | 0.000289 | 0.000292 | 0.000288 | 47,694,542.00 |
| May 03 2024 | 0.00029 | 0.00000050 | 0.17% | 0.00029 | 0.000291 | 0.000289 | 46,141,777.00 |
| May 02 2024 | 0.00029 | 0.00000400 | 1.40% | 0.000286 | 0.000292 | 0.00028 | 38,275,122.00 |
| May 01 2024 | 0.000286 | 0.00000100 | 0.35% | 0.000284 | 0.000289 | 0.000282 | 47,705,691.00 |
| Apr 30 2024 | 0.000284 | -0.00000300 | -1.04% | 0.000288 | 0.000291 | 0.000279 | 19,682,792.00 |
| Apr 29 2024 | 0.000288 | -0.00000060 | -0.21% | 0.000288 | 0.00029 | 0.000274 | 21,664,810.00 |
| Apr 28 2024 | 0.000288 | 0.00000030 | 0.10% | 0.000288 | 0.000291 | 0.000288 | 46,688,813.00 |
| Apr 27 2024 | 0.000288 | -0.00000600 | -2.04% | 0.000294 | 0.000294 | 0.000279 | 38,984,596.00 |
| Apr 26 2024 | 0.000294 | 0.00000300 | 1.03% | 0.00029 | 0.000295 | 0.00029 | 47,229,866.00 |
| Apr 25 2024 | 0.000291 | -0.00000300 | -1.02% | 0.000294 | 0.000299 | 0.000289 | 38,762,493.00 |
| Apr 24 2024 | 0.000294 | -0.00000700 | -2.32% | 0.000302 | 0.000305 | 0.000291 | 47,174,896.00 |
| Apr 23 2024 | 0.000302 | -0.00000020 | -0.07% | 0.000302 | 0.000304 | 0.0003 | 45,476,395.00 |
| Apr 22 2024 | 0.000302 | -0.00000050 | -0.17% | 0.000302 | 0.000304 | 0.000301 | 45,732,371.00 |
| Apr 21 2024 | 0.000302 | 0.00000080 | 0.27% | 0.000302 | 0.000304 | 0.0003 | 45,387,115.00 |
| Apr 20 2024 | 0.000302 | 0.00000300 | 1.00% | 0.000301 | 0.000304 | 0.000292 | 16,226,666.00 |
| Apr 19 2024 | 0.000299 | 0.00000800 | 2.75% | 0.000292 | 0.000301 | 0.000285 | 35,038,776.00 |
| Apr 18 2024 | 0.000291 | 0.00000200 | 0.69% | 0.000303 | 0.000304 | 0.000281 | 2,778,865.00 |
| Apr 17 2024 | 0.00029 | -0.00001 | -3.33% | 0.0003 | 0.000303 | 0.00029 | 19,706,466.00 |
| Apr 16 2024 | 0.0003 | 0.00000500 | 1.70% | 0.000292 | 0.000304 | 0.000292 | 12,382,903.00 |
| Apr 15 2024 | 0.000295 | 0.00000200 | 0.68% | 0.000297 | 0.000304 | 0.000292 | 24,458,292.00 |
| Apr 14 2024 | 0.000292 | -0.000024 | -7.59% | 0.000314 | 0.000331 | 0.000281 | 6,342,802.00 |
| Apr 13 2024 | 0.000316 | -0.000026 | -7.60% | 0.000343 | 0.000347 | 0.000316 | 18,647,101.00 |
| Apr 12 2024 | 0.000342 | -0.00000500 | -1.44% | 0.000352 | 0.000356 | 0.000338 | 21,487,729.00 |
| Apr 11 2024 | 0.000347 | -0.00000300 | -0.86% | 0.000352 | 0.000357 | 0.000344 | 22,694,346.00 |
| Apr 10 2024 | 0.00035 | 0.00000600 | 1.75% | 0.000351 | 0.000358 | 0.000344 | 14,227,960.00 |
| Apr 09 2024 | 0.000344 | -0.00001 | -2.83% | 0.000355 | 0.000389 | 0.000344 | 21,180,921.00 |
| Apr 08 2024 | 0.000354 | -0.00000500 | -1.40% | 0.00036 | 0.000389 | 0.00035 | 5,089,347.00 |
| Apr 07 2024 | 0.000358 | 0.00000400 | 1.13% | 0.000377 | 0.000377 | 0.000354 | 175,346.00 |
| Apr 06 2024 | 0.000354 | 0.000022 | 6.63% | 0.000331 | 0.000376 | 0.000331 | 22,638,261.00 |
| Apr 05 2024 | 0.000332 | -0.000016 | -4.60% | 0.000348 | 0.000377 | 0.000331 | 27,070,643.00 |
| Apr 04 2024 | 0.000348 | 0.000016 | 4.82% | 0.000338 | 0.000389 | 0.000336 | 7,208,992.00 |
| Apr 03 2024 | 0.000332 | 0.000013 | 4.08% | 0.00033 | 0.000394 | 0.000319 | 4,534,492.00 |
| Apr 02 2024 | 0.000319 | -0.000011 | -3.34% | 0.00033 | 0.000333 | 0.000319 | 16,005,770.00 |
| Apr 01 2024 | 0.00033 | -0.00000400 | -1.20% | 0.000368 | 0.000368 | 0.000325 | 14,970,898.00 |
| Mar 31 2024 | 0.000333 | -0.00000800 | -2.35% | 0.000347 | 0.000347 | 0.000326 | 29,000,886.00 |
| Mar 30 2024 | 0.000341 | -0.000013 | -3.67% | 0.000387 | 0.000387 | 0.00034 | 1,438,861.00 |
| Mar 29 2024 | 0.000354 | 0.000022 | 6.62% | 0.000338 | 0.0004 | 0.000328 | 21,539,469.00 |
| Mar 28 2024 | 0.000332 | -0.00004 | -10.75% | 0.000371 | 0.000372 | 0.000319 | 62,406,249.00 |
| Mar 27 2024 | 0.000372 | -0.00000100 | -0.27% | 0.000376 | 0.000381 | 0.00037 | 64,586,450.00 |
| Mar 26 2024 | 0.000373 | -0.000015 | -3.86% | 0.000388 | 0.000392 | 0.00037 | 54,466,221.00 |
| Mar 25 2024 | 0.000389 | 0.00000200 | 0.52% | 0.000387 | 0.000392 | 0.000372 | 63,716,718.00 |
| Mar 24 2024 | 0.000386 | 0.000023 | 6.34% | 0.000363 | 0.000396 | 0.000362 | 54,089,605.00 |
| Mar 23 2024 | 0.000363 | 0.000021 | 6.14% | 0.000341 | 0.00037 | 0.000341 | 62,799,466.00 |
| Mar 22 2024 | 0.000342 | 0.000012 | 3.63% | 0.000331 | 0.000349 | 0.00033 | 66,460,525.00 |
| Mar 21 2024 | 0.00033 | 0.00000030 | 0.09% | 0.000329 | 0.000336 | 0.000326 | 74,823,834.00 |
| Mar 20 2024 | 0.00033 | 0.00000400 | 1.23% | 0.00033 | 0.000333 | 0.00032 | 50,401,859.00 |
| Mar 19 2024 | 0.000327 | -0.000025 | -7.11% | 0.00035 | 0.000355 | 0.000319 | 45,219,533.00 |
| Mar 18 2024 | 0.000352 | 0.00000100 | 0.29% | 0.000352 | 0.000362 | 0.000346 | 48,634,835.00 |
| Mar 17 2024 | 0.00035 | 0.00000700 | 2.04% | 0.000343 | 0.000362 | 0.000339 | 46,847,828.00 |
| Mar 16 2024 | 0.000343 | -0.000011 | -3.11% | 0.000354 | 0.000367 | 0.00034 | 70,632,075.00 |
| Mar 15 2024 | 0.000354 | -0.000022 | -5.85% | 0.000375 | 0.000392 | 0.000343 | 59,099,735.00 |
| Mar 14 2024 | 0.000376 | -0.00000700 | -1.83% | 0.000383 | 0.00039 | 0.000371 | 54,962,609.00 |
| Mar 13 2024 | 0.000383 | 0.000015 | 4.08% | 0.000367 | 0.000387 | 0.000365 | 53,402,723.00 |
| Mar 12 2024 | 0.000368 | -0.00003 | -7.55% | 0.000399 | 0.000403 | 0.000366 | 62,141,880.00 |
| Mar 11 2024 | 0.000398 | -0.00000070 | -0.18% | 0.000401 | 0.000414 | 0.000392 | 60,652,601.00 |
| Mar 10 2024 | 0.000398 | -0.00002 | -4.78% | 0.000418 | 0.000424 | 0.000392 | 53,117,960.00 |
| Mar 09 2024 | 0.000418 | 0.000025 | 6.36% | 0.000393 | 0.000422 | 0.00039 | 48,215,849.00 |
| Mar 08 2024 | 0.000393 | -0.00000200 | -0.51% | 0.000394 | 0.00042 | 0.000389 | 44,132,337.00 |
| Mar 07 2024 | 0.000395 | 0.000015 | 3.95% | 0.000382 | 0.000414 | 0.00037 | 42,148,743.00 |
| Mar 06 2024 | 0.00038 | 0.000021 | 5.84% | 0.000359 | 0.000401 | 0.000329 | 50,883,555.00 |
| Mar 05 2024 | 0.000359 | 0.000027 | 8.13% | 0.000333 | 0.000467 | 0.000327 | 79,390,748.00 |
| Mar 04 2024 | 0.000332 | -0.000012 | -3.49% | 0.000341 | 0.00036 | 0.000325 | 55,617,283.00 |
| Mar 03 2024 | 0.000344 | 0.000011 | 3.31% | 0.000333 | 0.000344 | 0.000325 | 51,239,466.00 |
| Mar 02 2024 | 0.000333 | 0.000013 | 4.07% | 0.000322 | 0.000336 | 0.00032 | 46,203,735.00 |
| Mar 01 2024 | 0.00032 | 0.00000900 | 2.89% | 0.000312 | 0.000328 | 0.00031 | 52,447,182.00 |
| Feb 29 2024 | 0.000311 | -0.000013 | -4.01% | 0.000324 | 0.000332 | 0.0003 | 57,012,371.00 |
| Feb 28 2024 | 0.000324 | 0.00000060 | 0.19% | 0.000323 | 0.000337 | 0.000322 | 58,402,409.00 |
| Feb 27 2024 | 0.000323 | -0.000022 | -6.38% | 0.000345 | 0.000348 | 0.000319 | 40,373,359.00 |
| Feb 26 2024 | 0.000345 | -0.00000900 | -2.54% | 0.000352 | 0.00036 | 0.000336 | 56,054,721.00 |
| Feb 25 2024 | 0.000354 | 0.000013 | 3.81% | 0.000341 | 0.000357 | 0.00034 | 57,394,246.00 |
| Feb 24 2024 | 0.000341 | -0.000014 | -3.94% | 0.000352 | 0.000356 | 0.00034 | 62,577,128.00 |
| Feb 23 2024 | 0.000355 | 0.00000200 | 0.57% | 0.000352 | 0.000357 | 0.00034 | 50,299,402.00 |
| Feb 22 2024 | 0.000353 | 0.00000900 | 2.62% | 0.000344 | 0.000357 | 0.000344 | 43,677,730.00 |
