Identifier on Kraken: RBCUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-04-04 |
0.0133 USD |
1,243,246.6555 RBC |
0.0139 USD |
0.0123 USD |
0.0143 USD |
0.0139 USD |
| 2025-04-03 |
0.0146 USD |
120,915.2131 RBC |
0.0147 USD |
0.0133 USD |
0.0152 USD |
0.0142 USD |
| 2025-04-02 |
0.0154 USD |
300,903.7164 RBC |
0.0151 USD |
0.0146 USD |
0.0159 USD |
0.0149 USD |
| 2025-04-01 |
0.0150 USD |
451,116.8357 RBC |
0.0146 USD |
0.0141 USD |
0.0154 USD |
0.0154 USD |
| 2025-03-31 |
0.0145 USD |
114,662.8826 RBC |
0.0142 USD |
0.0138 USD |
0.0148 USD |
0.0142 USD |
| 2025-03-30 |
0.0147 USD |
27,065.8464 RBC |
0.0144 USD |
0.0144 USD |
0.0149 USD |
0.0146 USD |
| 2025-03-29 |
0.0146 USD |
118,642.5761 RBC |
0.0149 USD |
0.0140 USD |
0.0153 USD |
0.0149 USD |
| 2025-03-28 |
0.0154 USD |
272,670.2826 RBC |
0.0153 USD |
0.0149 USD |
0.0158 USD |
0.0150 USD |
| 2025-03-27 |
0.0160 USD |
192,537.6120 RBC |
0.0156 USD |
0.0156 USD |
0.0164 USD |
0.0156 USD |
| 2025-03-26 |
0.0162 USD |
492,405.3375 RBC |
0.0165 USD |
0.0153 USD |
0.0167 USD |
0.0160 USD |
| 2025-03-25 |
0.0165 USD |
822,960.0941 RBC |
0.0161 USD |
0.0153 USD |
0.0174 USD |
0.0164 USD |
| 2025-03-24 |
0.0160 USD |
908,301.4107 RBC |
0.0150 USD |
0.0149 USD |
0.0185 USD |
0.0165 USD |
| 2025-03-23 |
0.0155 USD |
122,382.9866 RBC |
0.0158 USD |
0.0151 USD |
0.0161 USD |
0.0154 USD |
| 2025-03-22 |
0.0156 USD |
251,257.3659 RBC |
0.0147 USD |
0.0144 USD |
0.0164 USD |
0.0161 USD |
| 2025-03-21 |
0.0146 USD |
278,887.9785 RBC |
0.0144 USD |
0.0141 USD |
0.0153 USD |
0.0144 USD |
| 2025-03-20 |
0.0143 USD |
462,251.0254 RBC |
0.0148 USD |
0.0137 USD |
0.0150 USD |
0.0141 USD |
| 2025-03-19 |
0.0149 USD |
224,815.4518 RBC |
0.0145 USD |
0.0144 USD |
0.0156 USD |
0.0152 USD |
| 2025-03-18 |
0.0144 USD |
431,022.0479 RBC |
0.0142 USD |
0.0137 USD |
0.0150 USD |
0.0143 USD |
| 2025-03-17 |
0.0141 USD |
629,751.2174 RBC |
0.0135 USD |
0.0132 USD |
0.0154 USD |
0.0145 USD |
| 2025-03-16 |
0.0137 USD |
1,614,962.2196 RBC |
0.0148 USD |
0.0130 USD |
0.0150 USD |
0.0135 USD |
| 2025-03-15 |
0.0148 USD |
181,235.9181 RBC |
0.0153 USD |
0.0147 USD |
0.0154 USD |
0.0150 USD |
| 2025-03-14 |
0.0140 USD |
286,109.1109 RBC |
0.0141 USD |
0.0132 USD |
0.0144 USD |
0.0144 USD |
| 2025-03-13 |
0.0142 USD |
219,443.5906 RBC |
0.0145 USD |
0.0140 USD |
0.0149 USD |
0.0141 USD |
| 2025-03-12 |
0.0149 USD |
655,936.3826 RBC |
0.0142 USD |
0.0137 USD |
0.0165 USD |
0.0146 USD |
| 2025-03-11 |
0.0137 USD |
635,352.2736 RBC |
0.0133 USD |
0.0128 USD |
0.0150 USD |
0.0138 USD |
| 2025-03-10 |
0.0134 USD |
1,526,157.4545 RBC |
0.0133 USD |
0.0123 USD |
0.0154 USD |
0.0125 USD |
| 2025-03-09 |
0.0137 USD |
414,968.2535 RBC |
0.0140 USD |
0.0133 USD |
0.0144 USD |
0.0134 USD |
| 2025-03-08 |
0.0146 USD |
308,066.3035 RBC |
0.0140 USD |
0.0137 USD |
0.0154 USD |
0.0147 USD |
| 2025-03-07 |
0.0143 USD |
572,362.1080 RBC |
0.0148 USD |
0.0138 USD |
0.0149 USD |
0.0140 USD |
| 2025-03-06 |
0.0153 USD |
300,640.4889 RBC |
0.0151 USD |
0.0149 USD |
0.0156 USD |
0.0152 USD |
| 2025-03-05 |
0.0153 USD |
2,191,793.6272 RBC |
0.0161 USD |
0.0142 USD |
0.0171 USD |
0.0149 USD |
| 2025-03-04 |
0.0153 USD |
1,558,154.5713 RBC |
0.0149 USD |
0.0139 USD |
0.0163 USD |
0.0155 USD |
| 2025-03-03 |
0.0166 USD |
4,538,703.3564 RBC |
0.0168 USD |
0.0148 USD |
0.0205 USD |
0.0149 USD |
| 2025-03-02 |
0.0160 USD |
2,424,152.1274 RBC |
0.0158 USD |
0.0145 USD |
0.0185 USD |
0.0165 USD |
| 2025-03-01 |
0.0167 USD |
3,338,532.0635 RBC |
0.0159 USD |
0.0155 USD |
0.0180 USD |
0.0160 USD |
| 2025-02-28 |
0.0179 USD |
12,195,294.5484 RBC |
0.0178 USD |
0.0140 USD |
0.0244 USD |
0.0156 USD |
| 2025-02-27 |
0.0153 USD |
448,114.1969 RBC |
0.0151 USD |
0.0148 USD |
0.0164 USD |
0.0151 USD |
| 2025-02-26 |
0.0162 USD |
640,310.6774 RBC |
0.0164 USD |
0.0152 USD |
0.0169 USD |
0.0156 USD |
| 2025-02-25 |
0.0165 USD |
678,103.2634 RBC |
0.0171 USD |
0.0153 USD |
0.0174 USD |
0.0164 USD |
| 2025-02-24 |
0.0179 USD |
178,019.1322 RBC |
0.0185 USD |
0.0173 USD |
0.0187 USD |
0.0173 USD |
| 2025-02-23 |
0.0183 USD |
446,524.6717 RBC |
0.0189 USD |
0.0176 USD |
0.0195 USD |
0.0182 USD |
| 2025-02-22 |
0.0190 USD |
265,774.1864 RBC |
0.0192 USD |
0.0185 USD |
0.0195 USD |
0.0191 USD |
| 2025-02-21 |
0.0190 USD |
467,247.8606 RBC |
0.0191 USD |
0.0187 USD |
0.0193 USD |
0.0187 USD |
| 2025-02-20 |
0.0187 USD |
239,234.8300 RBC |
0.0186 USD |
0.0183 USD |
0.0192 USD |
0.0192 USD |
| 2025-02-19 |
0.0188 USD |
1,549,543.6084 RBC |
0.0192 USD |
0.0174 USD |
0.0196 USD |
0.0186 USD |
| 2025-02-18 |
0.0201 USD |
768,477.6474 RBC |
0.0206 USD |
0.0190 USD |
0.0210 USD |
0.0195 USD |
| 2025-02-17 |
0.0207 USD |
1,020,150.1989 RBC |
0.0195 USD |
0.0195 USD |
0.0220 USD |
0.0204 USD |
| 2025-02-16 |
0.0200 USD |
147,389.0128 RBC |
0.0200 USD |
0.0196 USD |
0.0206 USD |
0.0201 USD |
| 2025-02-15 |
0.0204 USD |
400,357.4670 RBC |
0.0204 USD |
0.0201 USD |
0.0208 USD |
0.0205 USD |
| 2025-02-14 |
0.0200 USD |
1,455,433.1958 RBC |
0.0209 USD |
0.0189 USD |
0.0216 USD |
0.0199 USD |