Identifier on Kraken: RBCUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-01-27 |
0.0236 USD |
2,274,210.2039 RBC |
0.0248 USD |
0.0220 USD |
0.0253 USD |
0.0226 USD |
| 2025-01-26 |
0.0265 USD |
4,618,296.1520 RBC |
0.0289 USD |
0.0245 USD |
0.0323 USD |
0.0252 USD |
| 2025-01-25 |
0.0300 USD |
2,431,131.6848 RBC |
0.0284 USD |
0.0259 USD |
0.0325 USD |
0.0317 USD |
| 2025-01-24 |
0.0270 USD |
5,719,716.9099 RBC |
0.0264 USD |
0.0245 USD |
0.0313 USD |
0.0269 USD |
| 2025-01-23 |
0.0330 USD |
7,577,456.0371 RBC |
0.0370 USD |
0.0293 USD |
0.0378 USD |
0.0293 USD |
| 2025-01-22 |
0.0362 USD |
27,342,347.1013 RBC |
0.0253 USD |
0.0245 USD |
0.0534 USD |
0.0386 USD |
| 2025-01-21 |
0.0233 USD |
5,232,380.4294 RBC |
0.0178 USD |
0.0160 USD |
0.0310 USD |
0.0254 USD |
| 2025-01-20 |
0.0179 USD |
1,547,437.5333 RBC |
0.0185 USD |
0.0167 USD |
0.0197 USD |
0.0174 USD |
| 2025-01-19 |
0.0196 USD |
3,007,573.4673 RBC |
0.0217 USD |
0.0183 USD |
0.0227 USD |
0.0185 USD |
| 2025-01-18 |
0.0229 USD |
1,316,891.5419 RBC |
0.0232 USD |
0.0216 USD |
0.0247 USD |
0.0222 USD |
| 2025-01-17 |
0.0233 USD |
1,689,865.5825 RBC |
0.0228 USD |
0.0224 USD |
0.0249 USD |
0.0231 USD |
| 2025-01-16 |
0.0232 USD |
1,121,489.8667 RBC |
0.0241 USD |
0.0220 USD |
0.0255 USD |
0.0228 USD |
| 2025-01-15 |
0.0236 USD |
2,230,753.0830 RBC |
0.0261 USD |
0.0220 USD |
0.0268 USD |
0.0254 USD |
| 2025-01-14 |
0.0243 USD |
247,040.6145 RBC |
0.0233 USD |
0.0232 USD |
0.0250 USD |
0.0244 USD |
| 2025-01-13 |
0.0246 USD |
471,396.4603 RBC |
0.0260 USD |
0.0234 USD |
0.0263 USD |
0.0237 USD |
| 2025-01-12 |
0.0267 USD |
351,949.3186 RBC |
0.0270 USD |
0.0262 USD |
0.0273 USD |
0.0269 USD |
| 2025-01-11 |
0.0259 USD |
203,074.8210 RBC |
0.0258 USD |
0.0256 USD |
0.0271 USD |
0.0257 USD |
| 2025-01-10 |
0.0253 USD |
882,186.0173 RBC |
0.0254 USD |
0.0234 USD |
0.0274 USD |
0.0270 USD |
| 2025-01-09 |
0.0252 USD |
575,173.4175 RBC |
0.0257 USD |
0.0239 USD |
0.0270 USD |
0.0258 USD |
| 2025-01-08 |
0.0283 USD |
967,674.8474 RBC |
0.0280 USD |
0.0265 USD |
0.0304 USD |
0.0272 USD |
| 2025-01-07 |
0.0296 USD |
1,227,448.7567 RBC |
0.0326 USD |
0.0277 USD |
0.0326 USD |
0.0277 USD |
| 2025-01-06 |
0.0316 USD |
669,973.2469 RBC |
0.0325 USD |
0.0305 USD |
0.0328 USD |
0.0318 USD |
| 2025-01-05 |
0.0334 USD |
1,133,807.2475 RBC |
0.0330 USD |
0.0311 USD |
0.0371 USD |
0.0328 USD |
| 2025-01-04 |
0.0341 USD |
2,766,690.8439 RBC |
0.0340 USD |
0.0311 USD |
0.0375 USD |
0.0335 USD |
| 2025-01-03 |
0.0315 USD |
1,823,203.3915 RBC |
0.0341 USD |
0.0302 USD |
0.0346 USD |
0.0311 USD |
| 2025-01-02 |
0.0344 USD |
2,422,353.4896 RBC |
0.0308 USD |
0.0296 USD |
0.0390 USD |
0.0358 USD |
| 2025-01-01 |
0.0302 USD |
579,065.7000 RBC |
0.0323 USD |
0.0300 USD |
0.0323 USD |
0.0302 USD |
| 2024-12-31 |
0.0311 USD |
565,588.3095 RBC |
0.0306 USD |
0.0297 USD |
0.0319 USD |
0.0311 USD |
| 2024-12-30 |
0.0332 USD |
3,320,126.9608 RBC |
0.0313 USD |
0.0292 USD |
0.0374 USD |
0.0301 USD |
| 2024-12-29 |
0.0319 USD |
431,110.7401 RBC |
0.0329 USD |
0.0314 USD |
0.0329 USD |
0.0314 USD |
| 2024-12-28 |
0.0329 USD |
1,261,774.1452 RBC |
0.0336 USD |
0.0309 USD |
0.0355 USD |
0.0322 USD |
| 2024-12-27 |
0.0388 USD |
6,574,884.6510 RBC |
0.0393 USD |
0.0336 USD |
0.0438 USD |
0.0348 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 |