Identifier on Kraken: RBCUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-27 |
0.0414 USD |
1,532,831.1054 RBC |
0.0393 USD |
0.0376 USD |
0.0437 USD |
0.0422 USD |
| 2024-12-26 |
0.0374 USD |
5,026,937.0622 RBC |
0.0346 USD |
0.0340 USD |
0.0400 USD |
0.0390 USD |
| 2024-12-25 |
0.0325 USD |
747,945.4678 RBC |
0.0330 USD |
0.0317 USD |
0.0340 USD |
0.0334 USD |
| 2024-12-24 |
0.0322 USD |
3,549,774.8581 RBC |
0.0313 USD |
0.0287 USD |
0.0358 USD |
0.0314 USD |
| 2024-12-23 |
0.0291 USD |
581,106.5815 RBC |
0.0282 USD |
0.0278 USD |
0.0310 USD |
0.0288 USD |
| 2024-12-22 |
0.0282 USD |
813,957.2744 RBC |
0.0282 USD |
0.0266 USD |
0.0313 USD |
0.0279 USD |
| 2024-12-21 |
0.0304 USD |
3,657,797.6720 RBC |
0.0323 USD |
0.0275 USD |
0.0362 USD |
0.0288 USD |
| 2024-12-20 |
0.0270 USD |
3,049,683.1721 RBC |
0.0242 USD |
0.0229 USD |
0.0295 USD |
0.0288 USD |
| 2024-12-19 |
0.0261 USD |
3,167,969.8136 RBC |
0.0270 USD |
0.0234 USD |
0.0285 USD |
0.0244 USD |
| 2024-12-18 |
0.0282 USD |
4,507,733.3398 RBC |
0.0335 USD |
0.0241 USD |
0.0338 USD |
0.0262 USD |
| 2024-12-17 |
0.0319 USD |
3,376,983.7832 RBC |
0.0359 USD |
0.0297 USD |
0.0365 USD |
0.0310 USD |
| 2024-12-16 |
0.0368 USD |
4,828,874.7108 RBC |
0.0400 USD |
0.0333 USD |
0.0412 USD |
0.0346 USD |
| 2024-12-15 |
0.0418 USD |
2,514,496.0044 RBC |
0.0417 USD |
0.0400 USD |
0.0436 USD |
0.0425 USD |
| 2024-12-14 |
0.0426 USD |
7,479,295.4543 RBC |
0.0430 USD |
0.0400 USD |
0.0464 USD |
0.0422 USD |
| 2024-12-13 |
0.0484 USD |
13,018,485.1701 RBC |
0.0466 USD |
0.0428 USD |
0.0572 USD |
0.0449 USD |
| 2024-12-12 |
0.0532 USD |
21,487,088.2398 RBC |
0.0613 USD |
0.0381 USD |
0.0719 USD |
0.0482 USD |
| 2024-12-11 |
0.0550 USD |
26,741,626.0445 RBC |
0.0415 USD |
0.0399 USD |
0.0708 USD |
0.0640 USD |
| 2024-12-10 |
0.0366 USD |
12,924,127.7455 RBC |
0.0295 USD |
0.0279 USD |
0.0450 USD |
0.0405 USD |
| 2024-12-09 |
0.0367 USD |
14,833,111.5251 RBC |
0.0325 USD |
0.0277 USD |
0.0460 USD |
0.0315 USD |
| 2024-12-08 |
0.0260 USD |
4,144,602.7827 RBC |
0.0209 USD |
0.0209 USD |
0.0294 USD |
0.0286 USD |
| 2024-12-07 |
0.0203 USD |
378,668.9945 RBC |
0.0205 USD |
0.0198 USD |
0.0214 USD |
0.0199 USD |
| 2024-12-06 |
0.0196 USD |
394,653.5643 RBC |
0.0195 USD |
0.0188 USD |
0.0207 USD |
0.0203 USD |
| 2024-12-05 |
0.0197 USD |
323,450.2149 RBC |
0.0198 USD |
0.0188 USD |
0.0206 USD |
0.0198 USD |
| 2024-12-04 |
0.0193 USD |
528,947.1406 RBC |
0.0181 USD |
0.0177 USD |
0.0205 USD |
0.0189 USD |
| 2024-12-03 |
0.0175 USD |
688,434.7127 RBC |
0.0168 USD |
0.0162 USD |
0.0187 USD |
0.0180 USD |
| 2024-12-02 |
0.0159 USD |
699,809.9189 RBC |
0.0174 USD |
0.0144 USD |
0.0174 USD |
0.0168 USD |
| 2024-12-01 |
0.0169 USD |
779,313.6992 RBC |
0.0172 USD |
0.0158 USD |
0.0183 USD |
0.0176 USD |
| 2024-11-30 |
0.0178 USD |
313,569.2723 RBC |
0.0167 USD |
0.0165 USD |
0.0189 USD |
0.0170 USD |
| 2024-11-29 |
0.0163 USD |
508,599.2270 RBC |
0.0159 USD |
0.0153 USD |
0.0178 USD |
0.0167 USD |
| 2024-11-28 |
0.0153 USD |
446,615.5978 RBC |
0.0164 USD |
0.0144 USD |
0.0164 USD |
0.0159 USD |
| 2024-11-27 |
0.0155 USD |
718,562.5068 RBC |
0.0147 USD |
0.0142 USD |
0.0168 USD |
0.0156 USD |
| 2024-11-26 |
0.0147 USD |
443,885.4195 RBC |
0.0147 USD |
0.0142 USD |
0.0160 USD |
0.0147 USD |
| 2024-11-25 |
0.0150 USD |
317,228.3598 RBC |
0.0145 USD |
0.0140 USD |
0.0161 USD |
0.0144 USD |
| 2024-11-24 |
0.0151 USD |
560,759.7690 RBC |
0.0157 USD |
0.0140 USD |
0.0168 USD |
0.0141 USD |
| 2024-11-23 |
0.0150 USD |
759,093.8835 RBC |
0.0142 USD |
0.0136 USD |
0.0171 USD |
0.0147 USD |
| 2024-11-22 |
0.0153 USD |
651,234.5155 RBC |
0.0153 USD |
0.0144 USD |
0.0163 USD |
0.0153 USD |
| 2024-11-21 |
0.0145 USD |
123,091.9182 RBC |
0.0144 USD |
0.0140 USD |
0.0153 USD |
0.0150 USD |
| 2024-11-20 |
0.0157 USD |
503,044.8145 RBC |
0.0158 USD |
0.0146 USD |
0.0171 USD |
0.0150 USD |
| 2024-11-19 |
0.0157 USD |
219,429.5876 RBC |
0.0164 USD |
0.0152 USD |
0.0164 USD |
0.0159 USD |
| 2024-11-18 |
0.0161 USD |
759,230.8719 RBC |
0.0171 USD |
0.0153 USD |
0.0172 USD |
0.0164 USD |
| 2024-11-17 |
0.0163 USD |
193,800.8278 RBC |
0.0165 USD |
0.0152 USD |
0.0173 USD |
0.0157 USD |
| 2024-11-16 |
0.0159 USD |
293,398.3049 RBC |
0.0150 USD |
0.0150 USD |
0.0168 USD |
0.0161 USD |
| 2024-11-15 |
0.0147 USD |
46,379.7625 RBC |
0.0147 USD |
0.0144 USD |
0.0151 USD |
0.0150 USD |
| 2024-11-14 |
0.0155 USD |
316,843.7006 RBC |
0.0168 USD |
0.0145 USD |
0.0169 USD |
0.0147 USD |
| 2024-11-13 |
0.0165 USD |
260,270.9164 RBC |
0.0170 USD |
0.0155 USD |
0.0170 USD |
0.0164 USD |
| 2024-11-12 |
0.0176 USD |
210,106.0278 RBC |
0.0181 USD |
0.0165 USD |
0.0187 USD |
0.0171 USD |
| 2024-11-11 |
0.0172 USD |
743,789.6784 RBC |
0.0185 USD |
0.0161 USD |
0.0195 USD |
0.0181 USD |
| 2024-11-10 |
0.0189 USD |
128,264.1692 RBC |
0.0184 USD |
0.0177 USD |
0.0210 USD |
0.0191 USD |
| 2024-11-09 |
0.0189 USD |
1,197,068.5427 RBC |
0.0175 USD |
0.0172 USD |
0.0214 USD |
0.0178 USD |
| 2024-11-08 |
0.0175 USD |
528,843.2778 RBC |
0.0161 USD |
0.0161 USD |
0.0190 USD |
0.0173 USD |