Identifier on Kraken: RBCUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-05-22 |
0.0772 USD |
19,422.2942 RBC |
0.0780 USD |
0.0756 USD |
0.0789 USD |
0.0770 USD |
| 2022-05-21 |
0.0777 USD |
65,893.1435 RBC |
0.0783 USD |
0.0756 USD |
0.0815 USD |
0.0780 USD |
| 2022-05-20 |
0.0809 USD |
113,824.6035 RBC |
0.0829 USD |
0.0768 USD |
0.0854 USD |
0.0780 USD |
| 2022-05-19 |
0.0776 USD |
81,441.5697 RBC |
0.0801 USD |
0.0735 USD |
0.0835 USD |
0.0830 USD |
| 2022-05-18 |
0.0839 USD |
321,761.3610 RBC |
0.0954 USD |
0.0703 USD |
0.1000 USD |
0.0805 USD |
| 2022-05-17 |
0.0849 USD |
353,930.8865 RBC |
0.0851 USD |
0.0700 USD |
0.1021 USD |
0.0990 USD |
| 2022-05-16 |
0.0786 USD |
96,413.2242 RBC |
0.0801 USD |
0.0721 USD |
0.0852 USD |
0.0802 USD |
| 2022-05-15 |
0.0742 USD |
193,021.3463 RBC |
0.0739 USD |
0.0718 USD |
0.0780 USD |
0.0779 USD |
| 2022-05-14 |
0.0779 USD |
250,847.7152 RBC |
0.0857 USD |
0.0687 USD |
0.0915 USD |
0.0716 USD |
| 2022-05-13 |
0.0899 USD |
317,780.0263 RBC |
0.0796 USD |
0.0749 USD |
0.1126 USD |
0.0854 USD |
| 2022-05-12 |
0.0803 USD |
641,210.8197 RBC |
0.0845 USD |
0.0600 USD |
0.1512 USD |
0.0792 USD |
| 2022-05-11 |
0.0949 USD |
683,807.3535 RBC |
0.1234 USD |
0.0529 USD |
0.1274 USD |
0.0856 USD |
| 2022-05-10 |
0.1188 USD |
1,059,849.5000 RBC |
0.1162 USD |
0.1053 USD |
0.1355 USD |
0.1240 USD |
| 2022-05-09 |
0.1345 USD |
1,217,798.6823 RBC |
0.1487 USD |
0.1123 USD |
0.1509 USD |
0.1170 USD |
| 2022-05-08 |
0.1572 USD |
1,221,109.7990 RBC |
0.1668 USD |
0.1464 USD |
0.1695 USD |
0.1484 USD |
| 2022-05-07 |
0.1759 USD |
1,214,548.4272 RBC |
0.1813 USD |
0.1654 USD |
0.1823 USD |
0.1668 USD |
| 2022-05-06 |
0.1823 USD |
1,162,464.3020 RBC |
0.1807 USD |
0.1787 USD |
0.1899 USD |
0.1816 USD |
| 2022-05-05 |
0.1915 USD |
1,303,259.6951 RBC |
0.1918 USD |
0.1800 USD |
0.1967 USD |
0.1805 USD |
| 2022-05-04 |
0.1781 USD |
1,203,460.4879 RBC |
0.1770 USD |
0.1458 USD |
0.2017 USD |
0.1915 USD |
| 2022-05-03 |
0.1894 USD |
1,165,070.4607 RBC |
0.1889 USD |
0.1725 USD |
0.2001 USD |
0.1773 USD |
| 2022-05-02 |
0.1927 USD |
1,355,567.6428 RBC |
0.1880 USD |
0.1806 USD |
0.2135 USD |
0.1911 USD |
| 2022-05-01 |
0.1833 USD |
1,283,166.6125 RBC |
0.1822 USD |
0.1620 USD |
0.2087 USD |
0.1909 USD |
| 2022-04-30 |
0.2043 USD |
1,242,845.3352 RBC |
0.2058 USD |
0.1867 USD |
0.2300 USD |
0.1968 USD |
| 2022-04-29 |
0.2108 USD |
966,573.5953 RBC |
0.2227 USD |
0.1650 USD |
0.2240 USD |
0.2073 USD |
| 2022-04-28 |
0.2322 USD |
1,437,805.4046 RBC |
0.2452 USD |
0.1610 USD |
0.2471 USD |
0.2221 USD |
| 2022-04-27 |
0.2465 USD |
1,175,866.5782 RBC |
0.2475 USD |
0.2438 USD |
0.2560 USD |
0.2451 USD |
| 2022-04-26 |
0.2504 USD |
633,773.4416 RBC |
0.2465 USD |
0.2427 USD |
0.2661 USD |
0.2450 USD |
| 2022-04-25 |
0.2489 USD |
350,834.0593 RBC |
0.2809 USD |
0.2300 USD |
0.2831 USD |
0.2463 USD |
| 2022-04-24 |
0.2737 USD |
59,129.0550 RBC |
0.2729 USD |
0.2693 USD |
0.2780 USD |
0.2737 USD |
| 2022-04-23 |
0.2774 USD |
16,779.0334 RBC |
0.2814 USD |
0.2732 USD |
0.2824 USD |
0.2737 USD |
| 2022-04-22 |
0.2799 USD |
121,084.9486 RBC |
0.2761 USD |
0.2746 USD |
0.2838 USD |
0.2795 USD |
| 2022-04-21 |
0.2914 USD |
288,071.1602 RBC |
0.2914 USD |
0.2746 USD |
0.3026 USD |
0.2760 USD |
| 2022-04-20 |
0.2988 USD |
377,733.2909 RBC |
0.3006 USD |
0.2871 USD |
0.3041 USD |
0.2914 USD |
| 2022-04-19 |
0.2968 USD |
823,988.0457 RBC |
0.2881 USD |
0.2826 USD |
0.3195 USD |
0.3090 USD |
| 2022-04-18 |
0.2819 USD |
1,436,754.3294 RBC |
0.2913 USD |
0.2535 USD |
0.3762 USD |
0.2883 USD |
| 2022-04-17 |
0.2973 USD |
1,266,655.9188 RBC |
0.3039 USD |
0.2851 USD |
0.3081 USD |
0.2916 USD |
| 2022-04-16 |
0.3014 USD |
1,263,535.4372 RBC |
0.3048 USD |
0.2912 USD |
0.3131 USD |
0.3043 USD |
| 2022-04-15 |
0.3008 USD |
1,183,470.8917 RBC |
0.2946 USD |
0.2900 USD |
0.3114 USD |
0.3025 USD |
| 2022-04-14 |
0.3069 USD |
1,477,891.7969 RBC |
0.3111 USD |
0.2906 USD |
0.3320 USD |
0.2970 USD |
| 2022-04-13 |
0.3057 USD |
1,729,579.5094 RBC |
0.3027 USD |
0.2940 USD |
0.3300 USD |
0.3045 USD |
| 2022-04-12 |
0.3004 USD |
82,116.6914 RBC |
0.2894 USD |
0.2753 USD |
0.3147 USD |
0.3016 USD |
| 2022-04-11 |
0.3030 USD |
99,593.1599 RBC |
0.3364 USD |
0.2758 USD |
0.3364 USD |
0.2758 USD |
| 2022-04-10 |
0.3273 USD |
30,319.3054 RBC |
0.3350 USD |
0.3210 USD |
0.3415 USD |
0.3415 USD |
| 2022-04-09 |
0.3415 USD |
36,258.7027 RBC |
0.3514 USD |
0.3230 USD |
0.3545 USD |
0.3240 USD |
| 2022-04-08 |
0.3364 USD |
102,403.1945 RBC |
0.3262 USD |
0.3230 USD |
0.3548 USD |
0.3514 USD |
| 2022-04-07 |
0.3216 USD |
111,034.7505 RBC |
0.3014 USD |
0.2832 USD |
0.3567 USD |
0.3262 USD |
| 2022-04-06 |
0.3304 USD |
191,556.1294 RBC |
0.3628 USD |
0.2889 USD |
0.3699 USD |
0.3300 USD |
| 2022-04-05 |
0.3721 USD |
148,431.5170 RBC |
0.3844 USD |
0.3559 USD |
0.4080 USD |
0.3564 USD |
| 2022-04-04 |
0.3776 USD |
389,994.6886 RBC |
0.3102 USD |
0.3102 USD |
0.4880 USD |
0.3619 USD |
| 2022-04-03 |
0.3290 USD |
42,756.8119 RBC |
0.3050 USD |
0.3009 USD |
0.3500 USD |
0.3273 USD |