Identifier on Kraken: RBCUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-03-07 |
0.0360 USD |
1,044,258.1413 RBC |
0.0383 USD |
0.0342 USD |
0.0386 USD |
0.0359 USD |
| 2024-03-06 |
0.0370 USD |
2,323,064.7752 RBC |
0.0335 USD |
0.0334 USD |
0.0400 USD |
0.0374 USD |
| 2024-03-05 |
0.0338 USD |
1,645,533.7072 RBC |
0.0345 USD |
0.0313 USD |
0.0376 USD |
0.0321 USD |
| 2024-03-04 |
0.0317 USD |
1,269,076.5547 RBC |
0.0317 USD |
0.0300 USD |
0.0345 USD |
0.0341 USD |
| 2024-03-03 |
0.0327 USD |
1,733,388.5216 RBC |
0.0314 USD |
0.0289 USD |
0.0360 USD |
0.0315 USD |
| 2024-03-02 |
0.0315 USD |
1,168,159.7425 RBC |
0.0315 USD |
0.0303 USD |
0.0329 USD |
0.0312 USD |
| 2024-03-01 |
0.0327 USD |
1,454,447.0453 RBC |
0.0325 USD |
0.0305 USD |
0.0360 USD |
0.0319 USD |
| 2024-02-29 |
0.0342 USD |
3,206,754.4917 RBC |
0.0304 USD |
0.0292 USD |
0.0400 USD |
0.0321 USD |
| 2024-02-28 |
0.0346 USD |
4,287,181.9671 RBC |
0.0279 USD |
0.0277 USD |
0.0401 USD |
0.0318 USD |
| 2024-02-27 |
0.0276 USD |
439,238.6598 RBC |
0.0271 USD |
0.0270 USD |
0.0283 USD |
0.0282 USD |
| 2024-02-26 |
0.0271 USD |
370,919.1950 RBC |
0.0267 USD |
0.0262 USD |
0.0280 USD |
0.0269 USD |
| 2024-02-25 |
0.0261 USD |
202,842.4367 RBC |
0.0256 USD |
0.0256 USD |
0.0273 USD |
0.0273 USD |
| 2024-02-24 |
0.0262 USD |
247,284.7619 RBC |
0.0269 USD |
0.0255 USD |
0.0271 USD |
0.0256 USD |
| 2024-02-23 |
0.0270 USD |
205,526.2927 RBC |
0.0273 USD |
0.0261 USD |
0.0278 USD |
0.0272 USD |
| 2024-02-22 |
0.0274 USD |
149,987.1140 RBC |
0.0272 USD |
0.0266 USD |
0.0282 USD |
0.0274 USD |
| 2024-02-21 |
0.0277 USD |
174,066.3264 RBC |
0.0272 USD |
0.0265 USD |
0.0287 USD |
0.0268 USD |
| 2024-02-20 |
0.0271 USD |
712,972.7309 RBC |
0.0290 USD |
0.0249 USD |
0.0297 USD |
0.0272 USD |
| 2024-02-19 |
0.0299 USD |
555,542.0653 RBC |
0.0297 USD |
0.0285 USD |
0.0311 USD |
0.0290 USD |
| 2024-02-18 |
0.0283 USD |
1,430,147.4474 RBC |
0.0272 USD |
0.0257 USD |
0.0310 USD |
0.0297 USD |
| 2024-02-17 |
0.0275 USD |
203,940.0417 RBC |
0.0274 USD |
0.0269 USD |
0.0280 USD |
0.0275 USD |
| 2024-02-16 |
0.0287 USD |
800,752.3733 RBC |
0.0290 USD |
0.0275 USD |
0.0303 USD |
0.0278 USD |
| 2024-02-15 |
0.0283 USD |
362,925.7868 RBC |
0.0285 USD |
0.0277 USD |
0.0289 USD |
0.0286 USD |
| 2024-02-14 |
0.0280 USD |
257,648.2368 RBC |
0.0274 USD |
0.0274 USD |
0.0289 USD |
0.0289 USD |
| 2024-02-13 |
0.0280 USD |
347,202.4670 RBC |
0.0284 USD |
0.0271 USD |
0.0289 USD |
0.0277 USD |
| 2024-02-12 |
0.0274 USD |
305,378.4234 RBC |
0.0286 USD |
0.0266 USD |
0.0286 USD |
0.0284 USD |
| 2024-02-11 |
0.0288 USD |
245,134.8322 RBC |
0.0287 USD |
0.0279 USD |
0.0300 USD |
0.0289 USD |
| 2024-02-10 |
0.0282 USD |
229,231.6144 RBC |
0.0282 USD |
0.0270 USD |
0.0288 USD |
0.0288 USD |
| 2024-02-09 |
0.0279 USD |
1,601,544.7823 RBC |
0.0266 USD |
0.0264 USD |
0.0311 USD |
0.0284 USD |
| 2024-02-08 |
0.0258 USD |
602,192.3324 RBC |
0.0237 USD |
0.0234 USD |
0.0271 USD |
0.0270 USD |
| 2024-02-07 |
0.0239 USD |
443,854.9415 RBC |
0.0240 USD |
0.0230 USD |
0.0252 USD |
0.0240 USD |
| 2024-02-06 |
0.0230 USD |
367,304.8781 RBC |
0.0225 USD |
0.0212 USD |
0.0242 USD |
0.0234 USD |
| 2024-02-05 |
0.0223 USD |
341,468.7145 RBC |
0.0214 USD |
0.0213 USD |
0.0234 USD |
0.0225 USD |
| 2024-02-04 |
0.0217 USD |
134,650.9289 RBC |
0.0216 USD |
0.0213 USD |
0.0225 USD |
0.0213 USD |
| 2024-02-03 |
0.0226 USD |
292,099.9998 RBC |
0.0221 USD |
0.0214 USD |
0.0235 USD |
0.0216 USD |
| 2024-02-02 |
0.0218 USD |
363,504.7143 RBC |
0.0223 USD |
0.0205 USD |
0.0233 USD |
0.0216 USD |
| 2024-02-01 |
0.0213 USD |
240,191.8700 RBC |
0.0224 USD |
0.0203 USD |
0.0224 USD |
0.0214 USD |
| 2024-01-31 |
0.0227 USD |
324,771.0484 RBC |
0.0226 USD |
0.0214 USD |
0.0235 USD |
0.0224 USD |
| 2024-01-30 |
0.0224 USD |
451,181.1402 RBC |
0.0215 USD |
0.0213 USD |
0.0234 USD |
0.0223 USD |
| 2024-01-29 |
0.0217 USD |
187,178.7776 RBC |
0.0216 USD |
0.0209 USD |
0.0219 USD |
0.0212 USD |
| 2024-01-28 |
0.0214 USD |
689,933.5441 RBC |
0.0200 USD |
0.0194 USD |
0.0230 USD |
0.0213 USD |
| 2024-01-27 |
0.0200 USD |
63,657.6210 RBC |
0.0205 USD |
0.0194 USD |
0.0207 USD |
0.0199 USD |
| 2024-01-26 |
0.0202 USD |
749,551.5372 RBC |
0.0195 USD |
0.0184 USD |
0.0222 USD |
0.0204 USD |
| 2024-01-25 |
0.0193 USD |
43,025.9878 RBC |
0.0192 USD |
0.0189 USD |
0.0196 USD |
0.0195 USD |
| 2024-01-24 |
0.0188 USD |
568,670.0588 RBC |
0.0200 USD |
0.0160 USD |
0.0202 USD |
0.0195 USD |
| 2024-01-23 |
0.0201 USD |
152,176.4450 RBC |
0.0206 USD |
0.0197 USD |
0.0209 USD |
0.0197 USD |
| 2024-01-22 |
0.0209 USD |
262,433.2619 RBC |
0.0217 USD |
0.0205 USD |
0.0217 USD |
0.0206 USD |
| 2024-01-21 |
0.0217 USD |
118,032.1275 RBC |
0.0219 USD |
0.0211 USD |
0.0219 USD |
0.0219 USD |
| 2024-01-20 |
0.0214 USD |
240,815.3857 RBC |
0.0217 USD |
0.0210 USD |
0.0219 USD |
0.0217 USD |
| 2024-01-19 |
0.0227 USD |
895,113.4491 RBC |
0.0226 USD |
0.0217 USD |
0.0251 USD |
0.0217 USD |
| 2024-01-18 |
0.0232 USD |
1,149,761.0018 RBC |
0.0217 USD |
0.0217 USD |
0.0242 USD |
0.0222 USD |