Identifier on Kraken: RBCUSD
Date |
Price |
Volume |
Open |
Low |
High |
Close |
2022-08-29 |
0.0878 USD |
37,461.0669 RBC |
0.0906 USD |
0.0825 USD |
0.0984 USD |
0.0886 USD |
2022-08-28 |
0.0953 USD |
10,686.3128 RBC |
0.0952 USD |
0.0916 USD |
0.0993 USD |
0.0916 USD |
2022-08-27 |
0.1012 USD |
26,543.8394 RBC |
0.1014 USD |
0.0947 USD |
0.1061 USD |
0.0978 USD |
2022-08-26 |
0.1036 USD |
49,096.8408 RBC |
0.1127 USD |
0.0990 USD |
0.1139 USD |
0.0990 USD |
2022-08-25 |
0.1087 USD |
48,700.9163 RBC |
0.0982 USD |
0.0982 USD |
0.1186 USD |
0.1138 USD |
2022-08-24 |
0.0957 USD |
21,622.6478 RBC |
0.0952 USD |
0.0895 USD |
0.1014 USD |
0.1014 USD |
2022-08-23 |
0.0962 USD |
27,858.3595 RBC |
0.0950 USD |
0.0919 USD |
0.0994 USD |
0.0978 USD |
2022-08-22 |
0.0931 USD |
21,918.8392 RBC |
0.0959 USD |
0.0900 USD |
0.0984 USD |
0.0964 USD |
2022-08-21 |
0.0973 USD |
18,772.5668 RBC |
0.0927 USD |
0.0906 USD |
0.1050 USD |
0.0959 USD |
2022-08-20 |
0.0912 USD |
3,841.4995 RBC |
0.0906 USD |
0.0906 USD |
0.0940 USD |
0.0906 USD |
2022-08-19 |
0.0926 USD |
102,663.9124 RBC |
0.1014 USD |
0.0825 USD |
0.1130 USD |
0.0906 USD |
2022-08-18 |
0.0966 USD |
62,481.4138 RBC |
0.0932 USD |
0.0932 USD |
0.1031 USD |
0.1007 USD |
2022-08-17 |
0.1048 USD |
105,832.3760 RBC |
0.0993 USD |
0.0932 USD |
0.1180 USD |
0.0933 USD |
2022-08-16 |
0.0959 USD |
52,973.8289 RBC |
0.1010 USD |
0.0932 USD |
0.1080 USD |
0.0961 USD |
2022-08-15 |
0.1032 USD |
72,421.0674 RBC |
0.1008 USD |
0.0932 USD |
0.1123 USD |
0.1026 USD |
2022-08-14 |
0.1026 USD |
114,584.1117 RBC |
0.1131 USD |
0.0950 USD |
0.1157 USD |
0.1007 USD |
2022-08-13 |
0.1122 USD |
35,182.1045 RBC |
0.1169 USD |
0.1065 USD |
0.1184 USD |
0.1157 USD |
2022-08-12 |
0.1113 USD |
65,029.3348 RBC |
0.1192 USD |
0.1000 USD |
0.1212 USD |
0.1212 USD |
2022-08-11 |
0.1300 USD |
142,306.1992 RBC |
0.1218 USD |
0.1156 USD |
0.1350 USD |
0.1165 USD |
2022-08-10 |
0.1305 USD |
129,499.0805 RBC |
0.1189 USD |
0.1153 USD |
0.1350 USD |
0.1218 USD |
2022-08-09 |
0.1238 USD |
170,242.2938 RBC |
0.1297 USD |
0.1057 USD |
0.1409 USD |
0.1233 USD |
2022-08-08 |
0.1220 USD |
88,784.7773 RBC |
0.1152 USD |
0.1099 USD |
0.1343 USD |
0.1333 USD |
2022-08-07 |
0.1186 USD |
144,289.6556 RBC |
0.1138 USD |
0.0984 USD |
0.1350 USD |
0.1152 USD |
2022-08-06 |
0.1124 USD |
49,427.1428 RBC |
0.1148 USD |
0.1052 USD |
0.1220 USD |
0.1135 USD |
2022-08-05 |
0.1123 USD |
256,556.1414 RBC |
0.1141 USD |
0.0880 USD |
0.1260 USD |
0.1102 USD |
2022-08-04 |
0.1301 USD |
246,938.5150 RBC |
0.1328 USD |
0.1153 USD |
0.1400 USD |
0.1200 USD |
2022-08-03 |
0.1303 USD |
476,265.9756 RBC |
0.1027 USD |
0.0988 USD |
0.1525 USD |
0.1410 USD |
2022-08-02 |
0.0942 USD |
163,910.7636 RBC |
0.0894 USD |
0.0790 USD |
0.1050 USD |
0.1050 USD |
2022-08-01 |
0.0921 USD |
125,452.9653 RBC |
0.0827 USD |
0.0797 USD |
0.0990 USD |
0.0877 USD |
2022-07-31 |
0.0863 USD |
54,241.5325 RBC |
0.0870 USD |
0.0784 USD |
0.0875 USD |
0.0816 USD |
2022-07-30 |
0.0852 USD |
148,392.0443 RBC |
0.0754 USD |
0.0751 USD |
0.0870 USD |
0.0862 USD |
2022-07-29 |
0.0709 USD |
7,585.0885 RBC |
0.0713 USD |
0.0679 USD |
0.0735 USD |
0.0735 USD |
2022-07-28 |
0.0765 USD |
32,112.0722 RBC |
0.0679 USD |
0.0679 USD |
0.0790 USD |
0.0744 USD |
2022-07-27 |
0.0641 USD |
77,393.3519 RBC |
0.0620 USD |
0.0584 USD |
0.0713 USD |
0.0713 USD |
2022-07-26 |
0.0615 USD |
35,674.1974 RBC |
0.0667 USD |
0.0584 USD |
0.0667 USD |
0.0620 USD |
2022-07-25 |
0.0693 USD |
37,022.3040 RBC |
0.0662 USD |
0.0648 USD |
0.0772 USD |
0.0689 USD |
2022-07-24 |
0.0666 USD |
50,021.6948 RBC |
0.0674 USD |
0.0650 USD |
0.0683 USD |
0.0668 USD |
2022-07-23 |
0.0630 USD |
261,036.5624 RBC |
0.0763 USD |
0.0516 USD |
0.0788 USD |
0.0680 USD |
2022-07-22 |
0.0702 USD |
42,596.7114 RBC |
0.0665 USD |
0.0663 USD |
0.0764 USD |
0.0742 USD |
2022-07-21 |
0.0640 USD |
38,537.3860 RBC |
0.0677 USD |
0.0598 USD |
0.0682 USD |
0.0671 USD |
2022-07-20 |
0.0719 USD |
106,228.6416 RBC |
0.0762 USD |
0.0602 USD |
0.0790 USD |
0.0677 USD |
2022-07-19 |
0.0697 USD |
199,753.5071 RBC |
0.0611 USD |
0.0602 USD |
0.0790 USD |
0.0695 USD |
2022-07-18 |
0.0616 USD |
43,312.0570 RBC |
0.0595 USD |
0.0565 USD |
0.0660 USD |
0.0631 USD |
2022-07-17 |
0.0575 USD |
10,377.0985 RBC |
0.0591 USD |
0.0551 USD |
0.0613 USD |
0.0593 USD |
2022-07-16 |
0.0563 USD |
70,916.3090 RBC |
0.0567 USD |
0.0512 USD |
0.0635 USD |
0.0593 USD |
2022-07-15 |
0.0570 USD |
44,201.9528 RBC |
0.0577 USD |
0.0529 USD |
0.0626 USD |
0.0567 USD |
2022-07-14 |
0.0565 USD |
38,986.0523 RBC |
0.0545 USD |
0.0519 USD |
0.0631 USD |
0.0578 USD |
2022-07-13 |
0.0556 USD |
18,527.7100 RBC |
0.0553 USD |
0.0527 USD |
0.0590 USD |
0.0561 USD |
2022-07-12 |
0.0526 USD |
14,113.9702 RBC |
0.0537 USD |
0.0501 USD |
0.0554 USD |
0.0535 USD |
2022-07-11 |
0.0510 USD |
77,485.6600 RBC |
0.0569 USD |
0.0429 USD |
0.0578 USD |
0.0519 USD |