Identifier on Kraken: RBCUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-12-19 |
0.0264 USD |
637,488.1706 RBC |
0.0264 USD |
0.0247 USD |
0.0286 USD |
0.0255 USD |
| 2023-12-18 |
0.0258 USD |
244,257.3288 RBC |
0.0265 USD |
0.0246 USD |
0.0265 USD |
0.0258 USD |
| 2023-12-17 |
0.0259 USD |
492,751.7847 RBC |
0.0265 USD |
0.0241 USD |
0.0265 USD |
0.0261 USD |
| 2023-12-16 |
0.0257 USD |
1,864,371.0847 RBC |
0.0269 USD |
0.0248 USD |
0.0271 USD |
0.0264 USD |
| 2023-12-15 |
0.0283 USD |
378,095.5698 RBC |
0.0278 USD |
0.0272 USD |
0.0297 USD |
0.0273 USD |
| 2023-12-14 |
0.0288 USD |
310,086.4343 RBC |
0.0293 USD |
0.0275 USD |
0.0303 USD |
0.0284 USD |
| 2023-12-13 |
0.0283 USD |
1,432,004.8968 RBC |
0.0259 USD |
0.0236 USD |
0.0317 USD |
0.0287 USD |
| 2023-12-12 |
0.0264 USD |
135,589.9353 RBC |
0.0278 USD |
0.0258 USD |
0.0278 USD |
0.0263 USD |
| 2023-12-11 |
0.0264 USD |
751,247.1213 RBC |
0.0290 USD |
0.0245 USD |
0.0295 USD |
0.0263 USD |
| 2023-12-10 |
0.0285 USD |
775,010.6278 RBC |
0.0293 USD |
0.0264 USD |
0.0310 USD |
0.0295 USD |
| 2023-12-09 |
0.0285 USD |
2,520,129.4372 RBC |
0.0251 USD |
0.0250 USD |
0.0321 USD |
0.0292 USD |
| 2023-12-08 |
0.0246 USD |
931,759.6837 RBC |
0.0244 USD |
0.0227 USD |
0.0257 USD |
0.0245 USD |
| 2023-12-07 |
0.0243 USD |
830,689.3827 RBC |
0.0256 USD |
0.0225 USD |
0.0258 USD |
0.0248 USD |
| 2023-12-06 |
0.0260 USD |
753,151.6253 RBC |
0.0268 USD |
0.0250 USD |
0.0271 USD |
0.0254 USD |
| 2023-12-05 |
0.0272 USD |
410,660.6118 RBC |
0.0283 USD |
0.0266 USD |
0.0285 USD |
0.0268 USD |
| 2023-12-04 |
0.0280 USD |
1,076,127.5095 RBC |
0.0274 USD |
0.0269 USD |
0.0298 USD |
0.0282 USD |
| 2023-12-03 |
0.0281 USD |
2,427,462.7734 RBC |
0.0282 USD |
0.0261 USD |
0.0300 USD |
0.0276 USD |
| 2023-12-02 |
0.0271 USD |
2,093,325.8271 RBC |
0.0238 USD |
0.0236 USD |
0.0330 USD |
0.0275 USD |
| 2023-12-01 |
0.0240 USD |
667,377.8770 RBC |
0.0240 USD |
0.0234 USD |
0.0247 USD |
0.0236 USD |
| 2023-11-30 |
0.0246 USD |
891,558.2018 RBC |
0.0246 USD |
0.0238 USD |
0.0255 USD |
0.0240 USD |
| 2023-11-29 |
0.0251 USD |
1,286,278.6141 RBC |
0.0263 USD |
0.0240 USD |
0.0263 USD |
0.0246 USD |
| 2023-11-28 |
0.0263 USD |
1,084,674.1290 RBC |
0.0257 USD |
0.0257 USD |
0.0278 USD |
0.0266 USD |
| 2023-11-27 |
0.0253 USD |
2,027,714.9304 RBC |
0.0281 USD |
0.0236 USD |
0.0282 USD |
0.0255 USD |
| 2023-11-26 |
0.0285 USD |
668,907.7139 RBC |
0.0283 USD |
0.0269 USD |
0.0296 USD |
0.0280 USD |
| 2023-11-25 |
0.0288 USD |
1,696,552.6564 RBC |
0.0294 USD |
0.0270 USD |
0.0310 USD |
0.0286 USD |
| 2023-11-24 |
0.0278 USD |
1,114,370.3415 RBC |
0.0251 USD |
0.0251 USD |
0.0314 USD |
0.0294 USD |
| 2023-11-23 |
0.0248 USD |
357,487.6781 RBC |
0.0252 USD |
0.0242 USD |
0.0255 USD |
0.0250 USD |
| 2023-11-22 |
0.0236 USD |
832,391.6875 RBC |
0.0238 USD |
0.0223 USD |
0.0255 USD |
0.0249 USD |
| 2023-11-21 |
0.0247 USD |
657,846.6235 RBC |
0.0256 USD |
0.0230 USD |
0.0264 USD |
0.0236 USD |
| 2023-11-20 |
0.0258 USD |
484,261.8689 RBC |
0.0256 USD |
0.0249 USD |
0.0264 USD |
0.0255 USD |
| 2023-11-19 |
0.0259 USD |
190,415.5175 RBC |
0.0260 USD |
0.0249 USD |
0.0266 USD |
0.0257 USD |
| 2023-11-18 |
0.0256 USD |
987,284.6282 RBC |
0.0246 USD |
0.0242 USD |
0.0264 USD |
0.0258 USD |
| 2023-11-17 |
0.0258 USD |
5,344,283.2250 RBC |
0.0302 USD |
0.0219 USD |
0.0306 USD |
0.0248 USD |
| 2023-11-16 |
0.0297 USD |
3,947,814.4160 RBC |
0.0250 USD |
0.0243 USD |
0.0353 USD |
0.0319 USD |
| 2023-11-15 |
0.0247 USD |
1,073,846.3819 RBC |
0.0240 USD |
0.0234 USD |
0.0251 USD |
0.0250 USD |
| 2023-11-14 |
0.0243 USD |
1,181,976.9338 RBC |
0.0246 USD |
0.0232 USD |
0.0252 USD |
0.0240 USD |
| 2023-11-13 |
0.0258 USD |
1,379,831.9849 RBC |
0.0266 USD |
0.0238 USD |
0.0278 USD |
0.0243 USD |
| 2023-11-12 |
0.0277 USD |
892,406.8033 RBC |
0.0293 USD |
0.0264 USD |
0.0293 USD |
0.0274 USD |
| 2023-11-11 |
0.0294 USD |
460,451.5082 RBC |
0.0295 USD |
0.0287 USD |
0.0302 USD |
0.0287 USD |
| 2023-11-10 |
0.0293 USD |
2,491,294.1260 RBC |
0.0309 USD |
0.0280 USD |
0.0315 USD |
0.0295 USD |
| 2023-11-09 |
0.0312 USD |
2,128,445.5287 RBC |
0.0315 USD |
0.0300 USD |
0.0328 USD |
0.0303 USD |
| 2023-11-08 |
0.0305 USD |
1,888,064.8785 RBC |
0.0289 USD |
0.0277 USD |
0.0337 USD |
0.0322 USD |
| 2023-11-07 |
0.0347 USD |
1,946,957.4190 RBC |
0.0343 USD |
0.0321 USD |
0.0386 USD |
0.0329 USD |
| 2023-11-06 |
0.0374 USD |
3,727,133.4694 RBC |
0.0418 USD |
0.0325 USD |
0.0440 USD |
0.0351 USD |
| 2023-11-05 |
0.0373 USD |
4,349,242.6486 RBC |
0.0304 USD |
0.0302 USD |
0.0450 USD |
0.0410 USD |
| 2023-11-04 |
0.0292 USD |
2,757,464.9395 RBC |
0.0292 USD |
0.0262 USD |
0.0330 USD |
0.0307 USD |
| 2023-11-03 |
0.0293 USD |
3,120,643.8648 RBC |
0.0287 USD |
0.0260 USD |
0.0332 USD |
0.0297 USD |
| 2023-11-02 |
0.0342 USD |
8,357,401.6500 RBC |
0.0365 USD |
0.0255 USD |
0.0490 USD |
0.0286 USD |
| 2023-11-01 |
0.0308 USD |
16,904,012.7961 RBC |
0.0192 USD |
0.0158 USD |
0.0750 USD |
0.0296 USD |
| 2023-10-31 |
0.0140 USD |
179,440.5313 RBC |
0.0133 USD |
0.0133 USD |
0.0143 USD |
0.0140 USD |