Register for streaming realtime charts, analysis tools, and prices.RFDUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 15 2024 | 0.00000636 | 0.00000001 | 0.16% | 0.00000630 | 0.00000655 | 0.00000620 | 239,988,259.00 |
| Jun 14 2024 | 0.00000635 | -0.00000022 | -3.35% | 0.00000657 | 0.00000691 | 0.00000600 | 2,838,834,047.00 |
| Jun 13 2024 | 0.00000657 | 0.00000002 | 0.31% | 0.00000655 | 0.00000662 | 0.00000640 | 1,290,538,638.00 |
| Jun 12 2024 | 0.00000655 | 0.00000010 | 1.55% | 0.00000645 | 0.00000744 | 0.00000634 | 1,547,831,637.00 |
| Jun 11 2024 | 0.00000645 | -0.00000025 | -3.73% | 0.00000670 | 0.00000676 | 0.00000621 | 1,351,821,414.00 |
| Jun 10 2024 | 0.00000670 | -0.00000013 | -1.90% | 0.00000683 | 0.00000690 | 0.00000661 | 1,842,329,928.00 |
| Jun 09 2024 | 0.00000683 | 0.00000005 | 0.74% | 0.00000683 | 0.00000761 | 0.00000661 | 3,479,502,126.00 |
| Jun 08 2024 | 0.00000678 | -0.00000011 | -1.60% | 0.00000699 | 0.00000757 | 0.00000675 | 1,858,937,127.00 |
| Jun 07 2024 | 0.00000689 | -0.00000053 | -7.14% | 0.00000739 | 0.00000786 | 0.00000676 | 3,315,533,562.00 |
| Jun 06 2024 | 0.00000742 | 0.00000005 | 0.68% | 0.00000738 | 0.00000786 | 0.00000728 | 1,799,980,150.00 |
| Jun 05 2024 | 0.00000737 | -0.00000012 | -1.60% | 0.00000751 | 0.00000759 | 0.00000716 | 2,536,334,771.00 |
| Jun 04 2024 | 0.00000749 | 0.00000024 | 3.31% | 0.00000729 | 0.00000779 | 0.00000712 | 1,426,764,301.00 |
| Jun 03 2024 | 0.00000725 | -0.00000003 | -0.41% | 0.00000728 | 0.00000765 | 0.00000725 | 1,309,938,501.00 |
| Jun 02 2024 | 0.00000728 | -0.00000044 | -5.70% | 0.00000766 | 0.00000785 | 0.00000708 | 6,159,047,239.00 |
| Jun 01 2024 | 0.00000772 | 0.00000021 | 2.80% | 0.00000754 | 0.00000780 | 0.00000738 | 1,515,992,519.00 |
| May 31 2024 | 0.00000751 | -0.00000023 | -2.97% | 0.00000770 | 0.00000786 | 0.00000746 | 2,567,535,241.00 |
| May 30 2024 | 0.00000774 | 0.00 | 0.00% | 0.00000765 | 0.00000782 | 0.00000737 | 5,636,720,639.00 |
| May 29 2024 | 0.00000774 | 0.00000015 | 1.98% | 0.00000749 | 0.00000822 | 0.00000738 | 7,997,752,988.00 |
| May 28 2024 | 0.00000759 | -0.00000013 | -1.68% | 0.00000772 | 0.00000772 | 0.00000718 | 6,793,025,217.00 |
| May 27 2024 | 0.00000772 | -0.00000020 | -2.53% | 0.00000785 | 0.00000804 | 0.00000765 | 3,596,074,191.00 |
| May 26 2024 | 0.00000792 | 0.00000007 | 0.89% | 0.00000786 | 0.00000824 | 0.00000781 | 3,358,178,056.00 |
| May 25 2024 | 0.00000785 | -0.00000018 | -2.24% | 0.00000821 | 0.00000960 | 0.00000756 | 8,326,126,194.00 |
| May 24 2024 | 0.00000803 | 0.00000100 | 14.45% | 0.00000689 | 0.00000849 | 0.00000674 | 5,234,920,314.00 |
| May 23 2024 | 0.00000692 | 0.00000026 | 3.90% | 0.00000666 | 0.00000759 | 0.00000659 | 3,912,228,146.00 |
| May 22 2024 | 0.00000666 | -0.00000017 | -2.49% | 0.00000681 | 0.00000698 | 0.00000650 | 3,354,623,001.00 |
| May 21 2024 | 0.00000683 | 0.00000039 | 6.06% | 0.00000644 | 0.00000696 | 0.00000622 | 5,091,369,142.00 |
| May 20 2024 | 0.00000644 | 0.00000089 | 16.04% | 0.00000549 | 0.00000649 | 0.00000543 | 3,732,882,130.00 |
| May 19 2024 | 0.00000555 | -0.00000014 | -2.46% | 0.00000569 | 0.00000571 | 0.00000541 | 2,094,560,382.00 |
| May 18 2024 | 0.00000569 | 0.00000002 | 0.35% | 0.00000574 | 0.00000583 | 0.00000557 | 2,933,971,357.00 |
| May 17 2024 | 0.00000567 | 0.00000035 | 6.58% | 0.00000535 | 0.00000579 | 0.00000531 | 2,824,582,189.00 |
| May 16 2024 | 0.00000532 | -0.00000025 | -4.49% | 0.00000561 | 0.00000564 | 0.00000520 | 3,492,245,008.00 |
| May 15 2024 | 0.00000557 | 0.00000023 | 4.31% | 0.00000531 | 0.00000575 | 0.00000530 | 3,832,612,626.00 |
| May 14 2024 | 0.00000534 | -0.00000017 | -3.09% | 0.00000555 | 0.00000555 | 0.00000518 | 4,203,729,612.00 |
| May 13 2024 | 0.00000551 | 0.00000013 | 2.42% | 0.00000535 | 0.00000569 | 0.00000518 | 4,770,251,232.00 |
| May 12 2024 | 0.00000538 | 0.00000010 | 1.89% | 0.00000530 | 0.00000585 | 0.00000522 | 1,285,248,683.00 |
| May 11 2024 | 0.00000528 | 0.00000001 | 0.19% | 0.00000524 | 0.00000542 | 0.00000519 | 3,348,858,227.00 |
| May 10 2024 | 0.00000527 | -0.00000015 | -2.77% | 0.00000541 | 0.00000552 | 0.00000521 | 2,008,782,426.00 |
| May 09 2024 | 0.00000542 | -0.00000010 | -1.81% | 0.00000547 | 0.00000551 | 0.00000533 | 1,716,866,449.00 |
| May 08 2024 | 0.00000552 | -0.00000005 | -0.90% | 0.00000556 | 0.00000566 | 0.00000538 | 3,605,137,686.00 |
| May 07 2024 | 0.00000557 | -0.00000018 | -3.13% | 0.00000570 | 0.00000580 | 0.00000544 | 4,662,417,415.00 |
| May 06 2024 | 0.00000575 | -0.00000011 | -1.88% | 0.00000586 | 0.00000600 | 0.00000562 | 6,951,323,574.00 |
| May 05 2024 | 0.00000586 | -0.00000026 | -4.25% | 0.00000610 | 0.00000612 | 0.00000553 | 16,892,093,553.00 |
| May 04 2024 | 0.00000612 | 0.00000039 | 6.81% | 0.00000562 | 0.00001 | 0.00000562 | 8,696,781,295.00 |
| May 03 2024 | 0.00000573 | 0.00000030 | 5.52% | 0.00000535 | 0.00000582 | 0.00000525 | 3,590,483,824.00 |
| May 02 2024 | 0.00000543 | 0.00000016 | 3.04% | 0.00000527 | 0.00000549 | 0.00000509 | 1,819,332,396.00 |
| May 01 2024 | 0.00000527 | 0.00000014 | 2.73% | 0.00000513 | 0.00000536 | 0.00000483 | 1,803,942,317.00 |
| Apr 30 2024 | 0.00000513 | -0.00000030 | -5.52% | 0.00000543 | 0.00000596 | 0.00000498 | 4,484,808,659.00 |
| Apr 29 2024 | 0.00000543 | -0.00000024 | -4.23% | 0.00000561 | 0.00000570 | 0.00000523 | 1,388,326,961.00 |
| Apr 28 2024 | 0.00000567 | 0.00000016 | 2.90% | 0.00000551 | 0.00000586 | 0.00000548 | 819,092,218.00 |
| Apr 27 2024 | 0.00000551 | 0.00000016 | 2.99% | 0.00000538 | 0.00000561 | 0.00000528 | 2,049,558,029.00 |
| Apr 26 2024 | 0.00000535 | -0.00000009 | -1.65% | 0.00000544 | 0.00000554 | 0.00000526 | 1,778,167,244.00 |
| Apr 25 2024 | 0.00000544 | 0.00000005 | 0.93% | 0.00000548 | 0.00000570 | 0.00000530 | 1,654,012,837.00 |
| Apr 24 2024 | 0.00000539 | -0.00000025 | -4.43% | 0.00000564 | 0.00000596 | 0.00000536 | 6,233,475,165.00 |
| Apr 23 2024 | 0.00000564 | -0.00000053 | -8.59% | 0.00000617 | 0.00000632 | 0.00000532 | 8,853,094,504.00 |
| Apr 22 2024 | 0.00000617 | 0.00000010 | 1.65% | 0.00000620 | 0.00000656 | 0.00000603 | 1,760,608,737.00 |
| Apr 21 2024 | 0.00000607 | 0.00000001 | 0.17% | 0.00000602 | 0.00000626 | 0.00000587 | 977,913,000.00 |
| Apr 20 2024 | 0.00000606 | 0.00000020 | 3.41% | 0.00000592 | 0.00000642 | 0.00000570 | 3,257,620,360.00 |
| Apr 19 2024 | 0.00000586 | 0.00000009 | 1.56% | 0.00000577 | 0.00000604 | 0.00000537 | 6,969,256,137.00 |
| Apr 18 2024 | 0.00000577 | 0.00000019 | 3.41% | 0.00000557 | 0.00000583 | 0.00000525 | 1,655,321,127.00 |
| Apr 17 2024 | 0.00000558 | -0.00000015 | -2.62% | 0.00000572 | 0.00000579 | 0.00000538 | 1,740,477,070.00 |
| Apr 16 2024 | 0.00000573 | 0.00000002 | 0.35% | 0.00000573 | 0.00000578 | 0.00000553 | 726,070,258.00 |
| Apr 15 2024 | 0.00000571 | 0.00 | 0.00% | 0.00000573 | 0.00000610 | 0.00000556 | 2,204,215,770.00 |
| Apr 14 2024 | 0.00000571 | -0.00000005 | -0.87% | 0.00000566 | 0.00000573 | 0.00000532 | 2,804,576,713.00 |
| Apr 13 2024 | 0.00000576 | -0.00000066 | -10.28% | 0.00000643 | 0.00000691 | 0.00000502 | 8,368,281,434.00 |
| Apr 12 2024 | 0.00000642 | -0.00000074 | -10.34% | 0.00000725 | 0.00000726 | 0.00000600 | 2,803,833,337.00 |
| Apr 11 2024 | 0.00000716 | -0.00000010 | -1.38% | 0.00000728 | 0.00000737 | 0.00000710 | 703,728,304.00 |
| Apr 10 2024 | 0.00000726 | 0.00000011 | 1.54% | 0.00000722 | 0.00000732 | 0.00000703 | 2,596,330,732.00 |
| Apr 09 2024 | 0.00000715 | -0.00000077 | -9.72% | 0.00000782 | 0.00000791 | 0.00000714 | 4,066,021,999.00 |
| Apr 08 2024 | 0.00000792 | 0.00000100 | 15.27% | 0.00000677 | 0.00000848 | 0.00000661 | 10,981,633,690.00 |
| Apr 07 2024 | 0.00000655 | 0.00 | 0.00% | 0.00000654 | 0.00000690 | 0.00000641 | 2,862,552,408.00 |
| Apr 06 2024 | 0.00000655 | 0.00000010 | 1.55% | 0.00000642 | 0.00000660 | 0.00000640 | 1,063,737,992.00 |
| Apr 05 2024 | 0.00000645 | -0.00000001 | -0.15% | 0.00000642 | 0.00000651 | 0.00000607 | 2,812,162,597.00 |
| Apr 04 2024 | 0.00000646 | 0.00000016 | 2.54% | 0.00000635 | 0.00000662 | 0.00000617 | 5,051,500,373.00 |
| Apr 03 2024 | 0.00000630 | -0.00000006 | -0.94% | 0.00000636 | 0.00000657 | 0.00000620 | 3,497,534,900.00 |
| Apr 02 2024 | 0.00000636 | -0.00000064 | -9.14% | 0.00000703 | 0.00000715 | 0.00000625 | 5,130,865,456.00 |
| Apr 01 2024 | 0.00000700 | -0.00000059 | -7.77% | 0.00000759 | 0.00000770 | 0.00000691 | 5,876,293,286.00 |
| Mar 31 2024 | 0.00000759 | 0.00000045 | 6.30% | 0.00000714 | 0.00000783 | 0.00000714 | 5,336,990,616.00 |
| Mar 30 2024 | 0.00000714 | -0.00000004 | -0.56% | 0.00000742 | 0.00000767 | 0.00000676 | 3,806,876,300.00 |
| Mar 29 2024 | 0.00000718 | -0.00000026 | -3.49% | 0.00000740 | 0.00000762 | 0.00000704 | 3,573,714,846.00 |
| Mar 28 2024 | 0.00000744 | 0.00000011 | 1.50% | 0.00000733 | 0.00000774 | 0.00000712 | 8,188,504,680.00 |
| Mar 27 2024 | 0.00000733 | -0.00000033 | -4.31% | 0.00000770 | 0.00000777 | 0.00000696 | 5,986,722,280.00 |
| Mar 26 2024 | 0.00000766 | -0.00000006 | -0.78% | 0.00000772 | 0.00000819 | 0.00000723 | 12,933,187,400.00 |
| Mar 25 2024 | 0.00000772 | 0.00000033 | 4.47% | 0.00000742 | 0.00000781 | 0.00000713 | 6,993,967,030.00 |
| Mar 24 2024 | 0.00000739 | 0.00000026 | 3.65% | 0.00000708 | 0.00000747 | 0.00000691 | 5,905,006,371.00 |
| Mar 23 2024 | 0.00000713 | 0.00000015 | 2.15% | 0.00000694 | 0.00000743 | 0.00000681 | 6,333,003,275.00 |
| Mar 22 2024 | 0.00000698 | -0.00000089 | -11.31% | 0.00000791 | 0.00000792 | 0.00000679 | 7,838,673,226.00 |
| Mar 21 2024 | 0.00000787 | -0.00000019 | -2.36% | 0.00000803 | 0.00000864 | 0.00000760 | 9,732,606,746.00 |
| Mar 20 2024 | 0.00000806 | 0.00000066 | 8.92% | 0.00000738 | 0.00000842 | 0.00000702 | 7,464,554,204.00 |
| Mar 19 2024 | 0.00000740 | -0.00000093 | -11.16% | 0.00000828 | 0.00000842 | 0.00000740 | 5,801,947,639.00 |
| Mar 18 2024 | 0.00000833 | -0.00000053 | -5.98% | 0.00000880 | 0.00000887 | 0.00000792 | 8,997,178,310.00 |
| Mar 17 2024 | 0.00000886 | 0.00000056 | 6.75% | 0.00000838 | 0.00000931 | 0.00000795 | 8,439,170,978.00 |
| Mar 16 2024 | 0.00000830 | -0.00000094 | -10.17% | 0.00000919 | 0.00000964 | 0.00000820 | 11,560,027,395.00 |
