Identifier on Kraken: RBCUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-06-24 |
0.0546 USD |
36,225.3141 RBC |
0.0518 USD |
0.0504 USD |
0.0586 USD |
0.0553 USD |
| 2022-06-23 |
0.0541 USD |
59,722.6796 RBC |
0.0535 USD |
0.0512 USD |
0.0595 USD |
0.0512 USD |
| 2022-06-22 |
0.0513 USD |
156,823.3647 RBC |
0.0567 USD |
0.0457 USD |
0.0579 USD |
0.0535 USD |
| 2022-06-21 |
0.0567 USD |
55,199.6604 RBC |
0.0528 USD |
0.0527 USD |
0.0635 USD |
0.0576 USD |
| 2022-06-20 |
0.0562 USD |
23,854.9479 RBC |
0.0545 USD |
0.0527 USD |
0.0578 USD |
0.0551 USD |
| 2022-06-19 |
0.0516 USD |
146,407.7779 RBC |
0.0463 USD |
0.0440 USD |
0.0621 USD |
0.0553 USD |
| 2022-06-18 |
0.0529 USD |
78,158.3598 RBC |
0.0484 USD |
0.0441 USD |
0.0650 USD |
0.0441 USD |
| 2022-06-17 |
0.0494 USD |
90,948.0051 RBC |
0.0503 USD |
0.0364 USD |
0.0544 USD |
0.0477 USD |
| 2022-06-16 |
0.0575 USD |
126,547.5576 RBC |
0.0482 USD |
0.0462 USD |
0.0700 USD |
0.0503 USD |
| 2022-06-15 |
0.0532 USD |
56,387.9912 RBC |
0.0576 USD |
0.0416 USD |
0.0639 USD |
0.0498 USD |
| 2022-06-14 |
0.0588 USD |
50,277.5133 RBC |
0.0642 USD |
0.0490 USD |
0.0690 USD |
0.0543 USD |
| 2022-06-13 |
0.0637 USD |
123,839.5746 RBC |
0.0713 USD |
0.0537 USD |
0.0771 USD |
0.0593 USD |
| 2022-06-12 |
0.0686 USD |
28,576.9878 RBC |
0.0723 USD |
0.0640 USD |
0.0739 USD |
0.0715 USD |
| 2022-06-11 |
0.0708 USD |
37,211.7130 RBC |
0.0740 USD |
0.0679 USD |
0.0748 USD |
0.0721 USD |
| 2022-06-10 |
0.0742 USD |
77,281.6477 RBC |
0.0763 USD |
0.0700 USD |
0.0783 USD |
0.0742 USD |
| 2022-06-09 |
0.0760 USD |
102,171.7443 RBC |
0.0836 USD |
0.0701 USD |
0.0837 USD |
0.0724 USD |
| 2022-06-08 |
0.0779 USD |
51,430.7471 RBC |
0.0802 USD |
0.0693 USD |
0.0874 USD |
0.0833 USD |
| 2022-06-07 |
0.0772 USD |
76,293.0283 RBC |
0.0811 USD |
0.0693 USD |
0.0860 USD |
0.0792 USD |
| 2022-06-06 |
0.0847 USD |
110,247.4755 RBC |
0.0904 USD |
0.0747 USD |
0.0939 USD |
0.0811 USD |
| 2022-06-05 |
0.0892 USD |
82,700.3513 RBC |
0.0792 USD |
0.0792 USD |
0.0945 USD |
0.0871 USD |
| 2022-06-04 |
0.0815 USD |
31,156.9391 RBC |
0.0851 USD |
0.0777 USD |
0.0860 USD |
0.0788 USD |
| 2022-06-03 |
0.0848 USD |
33,073.6943 RBC |
0.0885 USD |
0.0796 USD |
0.0909 USD |
0.0858 USD |
| 2022-06-02 |
0.0902 USD |
111,056.4153 RBC |
0.0902 USD |
0.0773 USD |
0.0991 USD |
0.0885 USD |
| 2022-06-01 |
0.0845 USD |
16,244.2225 RBC |
0.0822 USD |
0.0817 USD |
0.0874 USD |
0.0834 USD |
| 2022-05-31 |
0.0891 USD |
29,594.5312 RBC |
0.0854 USD |
0.0820 USD |
0.0952 USD |
0.0823 USD |
| 2022-05-30 |
0.0903 USD |
185,184.0041 RBC |
0.0747 USD |
0.0747 USD |
0.0993 USD |
0.0833 USD |
| 2022-05-29 |
0.0793 USD |
54,537.3592 RBC |
0.0732 USD |
0.0724 USD |
0.0905 USD |
0.0752 USD |
| 2022-05-28 |
0.0694 USD |
50,444.7616 RBC |
0.0755 USD |
0.0649 USD |
0.0771 USD |
0.0732 USD |
| 2022-05-27 |
0.0804 USD |
55,791.7299 RBC |
0.0798 USD |
0.0754 USD |
0.0900 USD |
0.0761 USD |
| 2022-05-26 |
0.0828 USD |
234,504.4370 RBC |
0.0826 USD |
0.0776 USD |
0.0856 USD |
0.0792 USD |
| 2022-05-25 |
0.0770 USD |
46,488.6699 RBC |
0.0848 USD |
0.0680 USD |
0.0852 USD |
0.0821 USD |
| 2022-05-24 |
0.0802 USD |
64,295.8162 RBC |
0.0724 USD |
0.0723 USD |
0.0915 USD |
0.0839 USD |
| 2022-05-23 |
0.0778 USD |
52,908.3874 RBC |
0.0771 USD |
0.0761 USD |
0.0794 USD |
0.0790 USD |
| 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 |