RaiBlocks RaiBlocks

17.96 USD (8.75%)
0.00159569 BTC (7.87%)

Market Cap

2,393,698,917 USD
212,623 BTC

Volume (24h)

22,772,400 USD
2,023 BTC

Circulating Supply

133,248,289 XRB

Max Supply

133,248,290 XRB

Historical data for RaiBlocks

Currency in USD
Open/Close in UTC time
 
Date Open High Low Close Volume Market Cap
Jan 17, 2018 14.50 17.18 11.24 16.96 23,046,800 1,932,480,000
Jan 16, 2018 20.88 20.90 12.66 14.68 28,158,000 2,782,120,000
Jan 15, 2018 22.05 23.59 20.78 20.83 22,847,300 2,937,560,000
Jan 14, 2018 24.13 25.55 18.98 22.05 30,769,100 3,214,780,000
Jan 13, 2018 24.71 26.11 20.89 23.19 27,647,000 3,293,230,000
Jan 12, 2018 24.55 26.24 23.60 24.79 25,088,800 3,271,060,000
Jan 11, 2018 29.80 29.96 23.55 24.37 29,158,700 3,970,830,000
Jan 10, 2018 30.22 30.28 26.42 29.92 33,974,300 4,027,160,000
Jan 09, 2018 25.72 30.20 25.24 29.91 48,778,800 3,426,900,000
Jan 08, 2018 27.04 31.37 22.43 25.80 42,835,800 3,603,270,000
Jan 07, 2018 29.24 29.42 23.39 26.51 50,381,400 3,895,910,000
Jan 06, 2018 31.39 34.06 25.79 29.29 51,191,600 4,182,050,000
Jan 05, 2018 32.73 36.35 29.63 31.40 74,166,000 4,360,850,000
Jan 04, 2018 24.70 32.68 19.88 32.68 62,473,700 3,290,570,000
Jan 03, 2018 33.45 33.45 18.29 25.05 66,626,500 4,456,800,000
Jan 02, 2018 29.65 37.62 26.16 33.70 103,062,000 3,951,460,000
Jan 01, 2018 21.80 29.59 20.16 29.57 55,211,700 2,905,250,000
Dec 31, 2017 12.03 21.66 11.93 21.66 42,716,300 1,603,630,000
Dec 30, 2017 13.48 14.47 9.28 12.14 25,575,000 1,796,250,000
Dec 29, 2017 13.08 17.35 10.77 13.38 56,887,500 1,743,520,000
Dec 28, 2017 10.66 13.96 9.85 11.62 29,875,100 1,420,390,000
Dec 27, 2017 9.10 10.98 8.16 10.70 27,586,700 1,212,240,000
Dec 26, 2017 6.28 9.05 6.28 9.05 24,968,500 837,437,000
Dec 25, 2017 4.77 6.63 4.75 6.52 12,561,700 636,207,000
Dec 24, 2017 4.57 4.77 4.14 4.73 5,428,590 608,774,000
Dec 23, 2017 4.41 4.80 4.03 4.52 5,990,190 587,957,000
Dec 22, 2017 4.98 5.23 2.95 4.35 8,725,690 663,226,000
Dec 21, 2017 4.03 5.44 4.02 4.93 15,051,400 537,432,000
Dec 20, 2017 3.44 4.04 3.02 4.04 8,339,300 458,545,000
Dec 19, 2017 2.79 3.66 2.68 3.44 9,969,490 371,666,000