Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.RBNUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 07 2024 | 0.838532 | -0.157368 | -15.80% | 0.9967 | 1.01 | 0.7854 | 5,733.00 |
| Jun 06 2024 | 0.9959 | 0.0157 | 1.60% | 0.9805 | 1.01 | 0.9737 | 6,075.00 |
| Jun 05 2024 | 0.9802 | 0.011152 | 1.15% | 0.9618 | 0.988049 | 0.9571 | 5,828.00 |
| Jun 04 2024 | 0.969048 | -0.009469 | -0.97% | 0.9813 | 1.02 | 0.940547 | 6,288.00 |
| Jun 03 2024 | 0.978517 | -0.078683 | -7.44% | 1.06 | 1.07 | 0.967 | 6,481.00 |
| Jun 02 2024 | 1.06 | 0.160 | 17.27% | 0.9027 | 1.11 | 0.9005 | 6,741.00 |
| Jun 01 2024 | 0.9015 | -0.0025 | -0.28% | 0.902245 | 0.908 | 0.8771 | 7,122.00 |
| May 31 2024 | 0.904 | 0.037277 | 4.30% | 0.864346 | 0.9064 | 0.8562 | 7,034.00 |
| May 30 2024 | 0.866723 | -0.023277 | -2.62% | 0.8952 | 0.904623 | 0.858542 | 7,096.00 |
| May 29 2024 | 0.890 | -0.0238 | -2.60% | 0.914454 | 0.9378 | 0.882 | 6,867.00 |
| May 28 2024 | 0.9138 | -0.007 | -0.76% | 0.9256 | 0.9574 | 0.8805 | 6,838.00 |
| May 27 2024 | 0.9208 | 0.0502 | 5.77% | 0.86628 | 0.9326 | 0.8636 | 7,213.00 |
| May 26 2024 | 0.8706 | 0.0002 | 0.02% | 0.8708 | 0.9068 | 0.8539 | 7,186.00 |
| May 25 2024 | 0.8704 | 0.025 | 2.96% | 0.847281 | 0.8852 | 0.8398 | 6,566.00 |
| May 24 2024 | 0.8454 | 0.0002 | 0.02% | 0.8475 | 0.8979 | 0.8335 | 7,215.00 |
| May 23 2024 | 0.8452 | -0.0456 | -5.12% | 0.8965 | 0.9078 | 0.8214 | 6,608.00 |
| May 22 2024 | 0.8908 | -0.0463 | -4.94% | 0.9336 | 0.9336 | 0.8568 | 7,219.00 |
| May 21 2024 | 0.9371 | 0.0772 | 8.98% | 0.8599 | 0.9419 | 0.844758 | 6,545.00 |
| May 20 2024 | 0.8599 | 0.059395 | 7.42% | 0.79336 | 0.860 | 0.7658 | 7,412.00 |
| May 19 2024 | 0.800505 | -0.025654 | -3.11% | 0.8284 | 0.8442 | 0.788 | 7,170.00 |
| May 18 2024 | 0.826159 | 0.007359 | 0.90% | 0.820061 | 0.8375 | 0.8033 | 7,112.00 |
| May 17 2024 | 0.8188 | 0.0205 | 2.57% | 0.7924 | 0.8378 | 0.7789 | 7,613.00 |
| May 16 2024 | 0.7983 | -0.0058 | -0.72% | 0.8059 | 0.8952 | 0.7812 | 7,783.00 |
| May 15 2024 | 0.8041 | -0.1862 | -18.80% | 0.997831 | 1.02 | 0.7525 | 7,528.00 |
| May 14 2024 | 0.9903 | -0.0235 | -2.32% | 1.02 | 1.04 | 0.9708 | 5,668.00 |
| May 13 2024 | 1.01 | -0.090 | -8.54% | 1.11 | 1.12 | 0.9917 | 6,080.00 |
| May 12 2024 | 1.11 | 0.00 | 0.43% | 1.11 | 1.18 | 1.10 | 5,549.00 |
| May 11 2024 | 1.10 | 0.020 | 2.01% | 1.08 | 1.15 | 1.08 | 4,703.00 |
| May 10 2024 | 1.08 | -0.070 | -6.07% | 1.15 | 1.16 | 1.07 | 4,985.00 |
| May 09 2024 | 1.15 | 0.030 | 2.87% | 1.13 | 1.16 | 1.10 | 4,107.00 |
| May 08 2024 | 1.12 | -0.090 | -7.42% | 1.21 | 1.22 | 1.12 | 3,597.00 |
| May 07 2024 | 1.21 | -0.020 | -1.58% | 1.23 | 1.27 | 1.20 | 4,621.00 |
| May 06 2024 | 1.23 | 0.00 | -0.32% | 1.24 | 1.30 | 1.20 | 4,702.00 |
| May 05 2024 | 1.23 | 0.010 | 1.18% | 1.21 | 1.25 | 1.19 | 5,139.00 |
| May 04 2024 | 1.22 | 0.020 | 1.58% | 1.20 | 1.25 | 1.19 | 5,215.00 |
| May 03 2024 | 1.20 | 0.070 | 6.27% | 1.13 | 1.21 | 1.12 | 4,988.00 |
| May 02 2024 | 1.13 | 0.020 | 2.08% | 1.11 | 1.14 | 1.09 | 5,494.00 |
| May 01 2024 | 1.11 | -0.010 | -0.99% | 1.12 | 1.15 | 1.05 | 5,056.00 |
| Apr 30 2024 | 1.12 | -0.040 | -3.77% | 1.17 | 1.21 | 1.08 | 4,776.00 |
| Apr 29 2024 | 1.16 | -0.010 | -0.78% | 1.17 | 1.18 | 1.13 | 5,504.00 |
| Apr 28 2024 | 1.17 | 0.100 | 9.28% | 1.07 | 1.19 | 1.07 | 5,512.00 |
| Apr 27 2024 | 1.07 | -0.010 | -0.85% | 1.08 | 1.10 | 1.05 | 6,114.00 |
| Apr 26 2024 | 1.08 | 0.00 | 0.43% | 1.07 | 1.10 | 1.07 | 5,794.00 |
| Apr 25 2024 | 1.07 | -0.020 | -2.20% | 1.10 | 1.14 | 1.07 | 5,894.00 |
| Apr 24 2024 | 1.10 | -0.080 | -6.50% | 1.18 | 1.19 | 1.10 | 4,416.00 |
| Apr 23 2024 | 1.18 | -0.040 | -3.27% | 1.22 | 1.22 | 1.17 | 4,596.00 |
| Apr 22 2024 | 1.22 | 0.050 | 4.23% | 1.16 | 1.24 | 1.16 | 5,111.00 |
| Apr 21 2024 | 1.17 | 0.060 | 5.05% | 1.11 | 1.20 | 1.10 | 4,965.00 |
| Apr 20 2024 | 1.11 | 0.100 | 10.26% | 1.00 | 1.12 | 0.98532 | 5,809.00 |
| Apr 19 2024 | 1.01 | -0.120 | -10.92% | 1.10 | 1.12 | 0.993962 | 6,166.00 |
| Apr 18 2024 | 1.13 | 0.010 | 0.78% | 1.13 | 1.15 | 1.12 | 5,299.00 |
| Apr 17 2024 | 1.12 | -0.030 | -2.37% | 1.15 | 1.16 | 1.10 | 4,699.00 |
| Apr 16 2024 | 1.15 | 0.00 | -0.15% | 1.15 | 1.16 | 1.09 | 5,352.00 |
| Apr 15 2024 | 1.15 | -0.060 | -4.74% | 1.24 | 1.34 | 1.12 | 4,527.00 |
| Apr 14 2024 | 1.21 | -0.030 | -2.38% | 1.23 | 1.23 | 1.16 | 5,447.00 |
| Apr 13 2024 | 1.24 | -0.150 | -11.02% | 1.39 | 1.40 | 1.15 | 4,843.00 |
| Apr 12 2024 | 1.39 | -0.250 | -15.37% | 1.64 | 1.65 | 1.38 | 4,088.00 |
| Apr 11 2024 | 1.64 | -0.030 | -1.96% | 1.68 | 1.68 | 1.64 | 4,047.00 |
| Apr 10 2024 | 1.68 | -0.040 | -2.37% | 1.71 | 1.74 | 1.66 | 3,853.00 |
| Apr 09 2024 | 1.72 | 0.020 | 1.07% | 1.70 | 1.74 | 1.70 | 3,429.00 |
| Apr 08 2024 | 1.70 | 0.020 | 0.91% | 1.68 | 1.71 | 1.64 | 3,769.00 |
| Apr 07 2024 | 1.68 | 0.070 | 4.05% | 1.62 | 1.69 | 1.62 | 3,500.00 |
| Apr 06 2024 | 1.62 | -0.010 | -0.77% | 1.63 | 1.65 | 1.61 | 3,765.00 |
| Apr 05 2024 | 1.63 | -0.010 | -0.86% | 1.65 | 1.67 | 1.63 | 3,825.00 |
| Apr 04 2024 | 1.64 | -0.020 | -1.12% | 1.66 | 1.67 | 1.63 | 3,541.00 |
| Apr 03 2024 | 1.66 | 0.00 | 0.08% | 1.66 | 1.68 | 1.63 | 3,570.00 |
| Apr 02 2024 | 1.66 | -0.040 | -2.20% | 1.71 | 1.72 | 1.65 | 3,816.00 |
| Apr 01 2024 | 1.70 | -0.020 | -0.90% | 1.71 | 1.73 | 1.68 | 3,575.00 |
| Mar 31 2024 | 1.71 | 0.00 | -0.05% | 1.73 | 1.75 | 1.71 | 3,197.00 |
| Mar 30 2024 | 1.72 | 0.020 | 1.40% | 1.69 | 1.72 | 1.68 | 788.00 |
| Mar 29 2024 | 1.69 | 0.060 | 3.46% | 1.63 | 1.71 | 1.62 | 4,584.00 |
| Mar 28 2024 | 1.63 | 0.200 | 14.08% | 1.44 | 1.68 | 1.44 | 2,872.00 |
| Mar 27 2024 | 1.43 | 0.010 | 0.78% | 1.42 | 1.43 | 1.42 | 254.00 |
| Mar 26 2024 | 1.42 | 0.080 | 6.34% | 1.34 | 1.42 | 1.34 | 92.00 |
| Mar 25 2024 | 1.34 | 0.00 | 0.00% | 1.34 | 1.34 | 1.34 | 0.00 |
| Mar 24 2024 | 1.34 | -0.010 | -0.62% | 1.34 | 1.35 | 1.32 | 12,992.00 |
| Mar 23 2024 | 1.35 | -0.010 | -0.72% | 1.35 | 1.37 | 1.33 | 13,257.00 |
| Mar 22 2024 | 1.36 | -0.030 | -1.90% | 1.38 | 1.41 | 1.35 | 17,750.00 |
| Mar 21 2024 | 1.38 | 0.030 | 2.05% | 1.35 | 1.44 | 1.34 | 18,988.00 |
| Mar 20 2024 | 1.35 | 0.00 | -0.05% | 1.35 | 1.38 | 1.27 | 26,720.00 |
| Mar 19 2024 | 1.35 | 0.070 | 5.39% | 1.28 | 1.37 | 1.21 | 21,575.00 |
| Mar 18 2024 | 1.28 | -0.060 | -4.64% | 1.35 | 1.39 | 1.20 | 29,721.00 |
| Mar 17 2024 | 1.35 | -0.080 | -5.31% | 1.42 | 1.43 | 1.33 | 27,256.00 |
| Mar 16 2024 | 1.42 | -0.020 | -1.45% | 1.44 | 1.49 | 1.41 | 19,040.00 |
| Mar 15 2024 | 1.44 | -0.160 | -10.02% | 1.60 | 1.62 | 1.40 | 5,865.00 |
| Mar 14 2024 | 1.61 | -0.150 | -8.53% | 1.76 | 1.78 | 1.54 | 7,727.00 |
| Mar 13 2024 | 1.75 | 0.240 | 15.85% | 1.52 | 1.90 | 1.52 | 12.00 |
| Mar 12 2024 | 1.51 | -0.010 | -0.96% | 1.53 | 1.62 | 1.51 | 5,475.00 |
| Mar 11 2024 | 1.53 | 0.470 | 43.99% | 1.06 | 1.53 | 1.06 | 705.00 |
| Mar 10 2024 | 1.06 | 0.030 | 3.12% | 1.03 | 1.06 | 1.03 | 0.00 |
| Mar 09 2024 | 1.03 | 0.280 | 37.33% | 0.750069 | 1.44 | 0.750069 | 3.00 |
