Market [unlinked] / USD
Identifier on Kraken: RUJIUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-09-08 |
1.1663 USD |
57,361.3333 |
1.0881 USD |
1.0657 USD |
1.2243 USD |
1.1863 USD |
| 2025-09-07 |
1.0984 USD |
16,319.2669 |
1.1052 USD |
1.0766 USD |
1.1270 USD |
1.0881 USD |
| 2025-09-06 |
1.1276 USD |
58,701.8613 |
1.2135 USD |
1.0200 USD |
1.2238 USD |
1.0993 USD |
| 2025-09-05 |
1.2464 USD |
29,405.3619 |
1.2495 USD |
1.1517 USD |
1.3017 USD |
1.1688 USD |
| 2025-09-04 |
1.2834 USD |
18,929.8923 |
1.3020 USD |
1.2700 USD |
1.3020 USD |
1.2704 USD |
| 2025-09-03 |
1.3071 USD |
2,777.5661 |
1.3093 USD |
1.3016 USD |
1.3141 USD |
1.3027 USD |
| 2025-09-02 |
1.2921 USD |
16,000.0608 |
1.2825 USD |
1.2780 USD |
1.3060 USD |
1.2977 USD |
| 2025-09-01 |
1.3620 USD |
11,553.7284 |
1.3905 USD |
1.3318 USD |
1.3943 USD |
1.3388 USD |
| 2025-08-31 |
1.4556 USD |
37,236.4083 |
1.4335 USD |
1.4198 USD |
1.5133 USD |
1.4251 USD |
| 2025-08-30 |
1.4293 USD |
8,180.7471 |
1.3971 USD |
1.3970 USD |
1.4351 USD |
1.4266 USD |
| 2025-08-29 |
1.3400 USD |
19,175.4772 |
1.3765 USD |
1.3152 USD |
1.3801 USD |
1.3428 USD |
| 2025-08-28 |
1.4238 USD |
28,034.1917 |
1.4970 USD |
1.3637 USD |
1.5029 USD |
1.3650 USD |
| 2025-08-27 |
1.4646 USD |
68,938.8287 |
1.5754 USD |
1.3693 USD |
1.5754 USD |
1.4980 USD |
| 2025-08-26 |
1.5720 USD |
22,705.1046 |
1.4995 USD |
1.4869 USD |
1.6258 USD |
1.5766 USD |
| 2025-08-25 |
1.5516 USD |
119,069.1091 |
1.5765 USD |
1.4823 USD |
1.6153 USD |
1.4890 USD |
| 2025-08-24 |
1.6393 USD |
67,644.3781 |
1.7005 USD |
1.5502 USD |
1.7055 USD |
1.5733 USD |
| 2025-08-23 |
1.6989 USD |
56,469.7931 |
1.6917 USD |
1.6450 USD |
1.7417 USD |
1.7005 USD |
| 2025-08-22 |
1.5379 USD |
76,110.6942 |
1.5041 USD |
1.5000 USD |
1.6430 USD |
1.6393 USD |
| 2025-08-21 |
1.5096 USD |
147,133.4160 |
1.5310 USD |
1.4552 USD |
1.7200 USD |
1.5041 USD |
| 2025-08-20 |
1.2782 USD |
170,234.1404 |
1.2531 USD |
1.0842 USD |
1.4022 USD |
1.3372 USD |
| 2025-08-19 |
1.4650 USD |
217,255.9982 |
1.4233 USD |
1.3751 USD |
1.7058 USD |
1.3907 USD |
| 2025-08-18 |
1.2323 USD |
27,514.7006 |
1.2180 USD |
1.1776 USD |
1.2772 USD |
1.2618 USD |
| 2025-08-17 |
1.3047 USD |
57,321.5893 |
1.3516 USD |
1.2679 USD |
1.3643 USD |
1.2697 USD |
| 2025-08-16 |
1.4198 USD |
716,669.0265 |
1.0145 USD |
1.0145 USD |
2.7000 USD |
1.4021 USD |
| 2025-08-15 |
0.9802 USD |
100,420.5543 |
0.9153 USD |
0.9100 USD |
1.0679 USD |
1.0375 USD |
| 2025-08-14 |
0.9020 USD |
3,215.2588 |
0.9354 USD |
0.8470 USD |
0.9528 USD |
0.8513 USD |
| 2025-08-13 |
0.9344 USD |
7,860.2828 |
0.9406 USD |
0.9277 USD |
0.9449 USD |
0.9283 USD |
| 2025-08-12 |
0.9037 USD |
12,382.6741 |
0.9064 USD |
0.8923 USD |
0.9150 USD |
0.9142 USD |
| 2025-08-11 |
0.9145 USD |
20,830.3457 |
0.9232 USD |
0.9007 USD |
0.9467 USD |
0.9467 USD |
| 2025-08-10 |
0.8881 USD |
30,762.2556 |
0.8816 USD |
0.8656 USD |
0.9144 USD |
0.9113 USD |
| 2025-08-09 |
0.8734 USD |
15,265.7708 |
0.8459 USD |
0.8361 USD |
0.8832 USD |
0.8748 USD |
| 2025-08-08 |
0.8406 USD |
36,519.9192 |
0.8803 USD |
0.7961 USD |
0.8840 USD |
0.8443 USD |
| 2025-08-07 |
0.8946 USD |
12,972.5786 |
0.8982 USD |
0.8675 USD |
0.9100 USD |
0.8680 USD |
| 2025-08-06 |
0.8931 USD |
15,224.3926 |
0.9030 USD |
0.8796 USD |
0.9037 USD |
0.8986 USD |
| 2025-08-05 |
0.9088 USD |
18,913.0016 |
0.9306 USD |
0.8933 USD |
0.9313 USD |
0.9072 USD |
| 2025-08-04 |
0.9338 USD |
51,083.2871 |
0.9050 USD |
0.9005 USD |
0.9597 USD |
0.9293 USD |
| 2025-08-03 |
0.8833 USD |
4,370.9139 |
0.8668 USD |
0.8668 USD |
0.8899 USD |
0.8899 USD |
| 2025-08-02 |
0.8724 USD |
11,324.6547 |
0.8985 USD |
0.8480 USD |
0.9021 USD |
0.8513 USD |
| 2025-08-01 |
0.8987 USD |
39,769.2596 |
0.9057 USD |
0.8844 USD |
0.9328 USD |
0.9201 USD |
| 2025-07-31 |
0.9205 USD |
21,718.0884 |
0.9299 USD |
0.9050 USD |
0.9447 USD |
0.9107 USD |
| 2025-07-30 |
0.9580 USD |
22,096.3822 |
0.9545 USD |
0.9443 USD |
0.9777 USD |
0.9536 USD |
| 2025-07-29 |
0.9869 USD |
15,478.4022 |
0.9789 USD |
0.9535 USD |
1.0236 USD |
0.9542 USD |
| 2025-07-28 |
1.0679 USD |
56,541.7107 |
1.0940 USD |
1.0223 USD |
1.0963 USD |
1.0307 USD |
| 2025-07-27 |
1.0639 USD |
104,331.9345 |
1.0034 USD |
0.9940 USD |
1.1301 USD |
1.0970 USD |
| 2025-07-26 |
0.9803 USD |
82,095.7980 |
1.0203 USD |
0.9404 USD |
1.0349 USD |
1.0073 USD |
| 2025-07-25 |
0.9667 USD |
147,315.4301 |
0.9064 USD |
0.8595 USD |
1.0053 USD |
0.9770 USD |
| 2025-07-24 |
0.8485 USD |
65,982.7932 |
0.9558 USD |
0.7801 USD |
0.9576 USD |
0.8905 USD |
| 2025-07-23 |
0.9005 USD |
35,790.9235 |
0.8850 USD |
0.8785 USD |
0.9575 USD |
0.9540 USD |
| 2025-07-22 |
0.8664 USD |
43,177.5778 |
0.9079 USD |
0.8299 USD |
0.9089 USD |
0.8784 USD |
| 2025-07-21 |
0.9148 USD |
96,752.8170 |
0.9384 USD |
0.8951 USD |
0.9416 USD |
0.9037 USD |