News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 3.66 | 7.22748815166 | 50.64 | 54.5 | 50.43 | 132004 | 52.21382162 | CS |
| 4 | 6.35 | 13.2429614181 | 47.95 | 54.5 | 46.26 | 155756 | 49.26486884 | CS |
| 12 | 1.04 | 1.95268494179 | 53.26 | 54.535 | 45.19 | 173755 | 48.86521104 | CS |
| 26 | -4.89 | -8.26153066396 | 59.19 | 59.91 | 45.19 | 240224 | 50.43651919 | CS |
| 52 | 5.87 | 12.1205864134 | 48.43 | 67.8 | 44.4 | 199319 | 52.21421129 | CS |
| 156 | 3.03 | 5.90988882387 | 51.27 | 67.8 | 43.64 | 149954 | 52.62616787 | CS |
| 260 | -5.56 | -9.28833945874 | 59.86 | 67.8 | 37.04 | 150225 | 51.29972121 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722033600 | 54.3 | 0.81 | 1.51 | 53.65 | 54.5 | 53.35 | 136190 |
| 1721947200 | 53.49 | 0.93 | 1.77 | 52.56 | 54.38 | 52.56 | 148163 |
| 1721860800 | 52.56 | 0.74 | 1.43 | 51.82 | 52.56 | 51.31 | 206952 |
| 1721774400 | 51.82 | 0.4 | 0.78 | 51.54 | 52.17 | 51.283 | 113580 |
| 1721688000 | 51.42 | 0.56 | 1.10 | 50.99 | 51.51 | 50.43 | 76836 |
| 1721428800 | 50.86 | -0.13 | -0.25 | 50.64 | 51.05 | 50.62 | 114491 |
| 1721342400 | 50.99 | -0.42 | -0.82 | 51 | 52.29 | 50.77 | 157297 |
| 1721256000 | 51.41 | 2.15 | 4.36 | 49.66 | 51.72 | 49.66 | 190940 |
| 1721169600 | 49.26 | 0.49 | 1.00 | 48.87 | 49.61 | 48.77 | 140745 |
| 1721083200 | 48.77 | -0.26 | -0.53 | 49.25 | 49.41 | 48.62 | 150726 |
| 1720824000 | 49.03 | 0.4 | 0.82 | 49.01 | 49.59 | 48.87 | 143682 |
| 1720737600 | 48.63 | 1.47 | 3.12 | 47.61 | 48.755 | 47.5375 | 210086 |
| 1720651200 | 47.16 | 0.58 | 1.25 | 46.75 | 47.27 | 46.62 | 156087 |
| 1720564800 | 46.58 | -0.01 | -0.02 | 46.54 | 46.87 | 46.26 | 196754 |
| 1720478400 | 46.59 | -1.41 | -2.94 | 47.4 | 47.55 | 46.54 | 188845 |
| 1720219200 | 48 | 0.48 | 1.01 | 47.6 | 48.08 | 47.38 | 169813 |
| 1720040640 | 47.52 | -0.33 | -0.69 | 47.85 | 48.35 | 47.51 | 77506 |
| 1719960000 | 47.85 | 0.21 | 0.44 | 47.85 | 48.42 | 47.7117 | 119181 |
| 1719873600 | 47.64 | -0.55 | -1.14 | 48.41 | 48.75 | 47.56 | 139771 |
| 1719614400 | 48.19 | 0.56 | 1.18 | 47.95 | 48.2 | 47.5 | 257914 |
| 1719528000 | 47.63 | -0.41 | -0.85 | 48.06 | 48.24 | 47.42 | 116345 |
| 1719441600 | 48.04 | 0.32 | 0.67 | 47.68 | 48.145 | 47.36 | 258998 |
| 1719355200 | 47.72 | -0.39 | -0.81 | 48.03 | 48.19 | 47.52 | 221119 |
| 1719268800 | 48.11 | 0.3 | 0.63 | 47.95 | 48.5912 | 47.8 | 189750 |
| 1719009600 | 47.81 | 0.5 | 1.06 | 47.38 | 48.37 | 47.17 | 547996 |
| 1718923200 | 47.31 | 0.55 | 1.18 | 46.73 | 48.42 | 46.59 | 174169 |
| 1718750400 | 46.76 | -0.15 | -0.32 | 46.75 | 47.35 | 46.6 | 162494 |
| 1718664000 | 46.91 | 0.47 | 1.01 | 46.19 | 47.02 | 45.73 | 194404 |
| 1718404800 | 46.44 | -0.17 | -0.36 | 46.29 | 46.97 | 45.19 | 241047 |
| 1718318400 | 46.61 | -0.37 | -0.79 | 46.85 | 47 | 46.39 | 156688 |
| 1718232000 | 46.98 | 0 | 0.00 | 47.5 | 47.76 | 46.81 | 119620 |
| 1718145600 | 46.98 | -0.16 | -0.34 | 46.84 | 47.08 | 46.58 | 144707 |
| 1718059200 | 47.14 | 0.04 | 0.08 | 46.73 | 47.2 | 46.27 | 248648 |
| 1717800000 | 47.1 | 0.02 | 0.04 | 47.11 | 47.2548 | 46.76 | 116248 |
| 1717713600 | 47.08 | -0.18 | -0.38 | 47.27 | 47.4793 | 47 | 108773 |
| 1717627200 | 47.26 | 0.16 | 0.34 | 47.11 | 47.41 | 46.7901 | 113958 |
| 1717540800 | 47.1 | -0.27 | -0.57 | 47.22 | 47.485 | 46.78 | 129616 |
| 1717454400 | 47.37 | -0.59 | -1.23 | 48.04 | 48.04 | 46.91 | 160239 |
| 1717195200 | 47.96 | 0.66 | 1.40 | 47.3 | 48.01 | 47.06 | 198380 |
| 1717108800 | 47.3 | 0.46 | 0.98 | 47.24 | 47.37 | 46.84 | 229525 |
| 1717022400 | 46.84 | -0.12 | -0.26 | 46.66 | 47.29 | 46.64 | 187747 |
| 1716936000 | 46.96 | 0.96 | 2.09 | 45.98 | 47.375 | 45.96 | 127122 |
| 1716590400 | 46 | -0.52 | -1.12 | 47.31 | 48.09 | 45.9 | 397420 |
| 1716504000 | 46.52 | -6.76 | -12.69 | 52.67 | 52.7 | 45.5458 | 694344 |
| 1716417600 | 53.28 | 0.27 | 0.51 | 52.81 | 53.28 | 52.69 | 180022 |
| 1716331200 | 53.01 | -0.28 | -0.53 | 53.44 | 53.67 | 52.689 | 151378 |
| 1716244800 | 53.29 | -0.78 | -1.44 | 54.1 | 54.22 | 53.24 | 132937 |
| 1715985600 | 54.07 | -0.26 | -0.48 | 54.44 | 54.44 | 53.99 | 112142 |
| 1715899200 | 54.33 | 0.76 | 1.42 | 53.57 | 54.37 | 53.56 | 117521 |
| 1715812800 | 53.57 | -0.46 | -0.85 | 54.29 | 54.37 | 53.54 | 108259 |
| 1715726400 | 54.03 | 0.32 | 0.60 | 54.21 | 54.48 | 53.74 | 96485 |
| 1715640000 | 53.71 | -0.31 | -0.57 | 54.38 | 54.535 | 53.63 | 101699 |
| 1715380800 | 54.02 | 0.02 | 0.04 | 54.08 | 54.2565 | 53.69 | 98654 |
| 1715294400 | 54 | 0.5 | 0.93 | 53.62 | 54.06 | 53.36 | 116627 |
| 1715208000 | 53.5 | 0.53 | 1.00 | 52.75 | 53.51 | 52.6 | 89938 |
| 1715121600 | 52.97 | -0.24 | -0.45 | 53.3 | 53.73 | 52.9 | 141601 |
| 1715035200 | 53.21 | -0.18 | -0.34 | 53.58 | 53.73 | 53 | 127530 |
| 1714776000 | 53.39 | 0.55 | 1.04 | 53.26 | 53.55 | 52.29 | 130515 |
| 1714689600 | 52.84 | 0.64 | 1.23 | 52.17 | 53.105 | 52.17 | 170895 |
| 1714603200 | 52.2 | 0.77 | 1.50 | 51.44 | 52.38 | 51.425 | 192323 |
| 1714516800 | 51.43 | -0.15 | -0.29 | 51.55 | 51.57 | 51.03 | 149383 |
| 1714430400 | 51.58 | 0.78 | 1.54 | 50.79 | 51.775 | 50.7 | 147392 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
![Logo of The Rare Antiquities Token [OLD] (RATOUSD).](/common/images/company/COIN_RATOUSD.png){kind=small}
