Rubycoin Rubycoin

$0.929875 (-4.23%)
0.00017266 BTC (-0.44%)

Market Cap

$23,138,617
4,296 BTC

Volume (24h)

$329,147
61.12 BTC

Circulating Supply

24,883,578 RBY

Historical data for Rubycoin

Currency in USD
 
Date Open High Low Close Volume Market Cap
Oct 17, 2017 1.19 1.19 0.926405 1.03 695,030 29,570,200
Oct 16, 2017 1.13 1.69 1.12 1.21 3,533,690 28,088,900
Oct 15, 2017 1.34 1.34 1.04 1.13 2,101,100 33,246,400
Oct 14, 2017 2.61 2.67 1.31 1.34 8,811,320 64,970,100
Oct 13, 2017 0.874233 3.32 0.872716 2.56 13,488,800 21,736,400
Oct 12, 2017 0.769302 0.908577 0.758789 0.871548 92,434 19,124,700
Oct 11, 2017 0.732463 0.772466 0.722367 0.768652 88,499 18,206,300
Oct 10, 2017 0.744780 0.760042 0.722691 0.732586 46,884 18,509,800
Oct 09, 2017 0.720376 0.755005 0.686590 0.744835 71,381 17,900,800
Oct 08, 2017 0.673553 0.720330 0.671716 0.720237 54,377 16,734,900
Oct 07, 2017 0.656514 0.676859 0.646304 0.675359 49,544 16,309,200
Oct 06, 2017 0.653782 0.666026 0.648688 0.656302 32,768 16,239,000
Oct 05, 2017 0.627424 0.659896 0.613332 0.653784 66,639 15,582,100
Oct 04, 2017 0.669331 0.669752 0.620811 0.626859 36,044 16,620,500
Oct 03, 2017 0.707354 0.707354 0.634303 0.667782 76,422 17,562,200
Oct 02, 2017 0.659137 0.707651 0.655346 0.707327 33,614 16,362,700
Oct 01, 2017 0.713855 0.726470 0.649061 0.659428 83,206 17,718,500
Sep 30, 2017 0.658999 0.716968 0.658831 0.713469 55,626 16,354,600
Sep 29, 2017 0.639172 0.667804 0.614978 0.658915 56,588 15,860,300
Sep 28, 2017 0.631632 0.654571 0.623117 0.639666 25,695 15,671,000
Sep 27, 2017 0.590679 0.632282 0.590662 0.631609 13,723 14,652,900
Sep 26, 2017 0.590007 0.604773 0.580610 0.591980 27,046 14,634,100
Sep 25, 2017 0.550866 0.590065 0.548849 0.590065 22,205 13,661,400
Sep 24, 2017 0.599754 0.605667 0.549691 0.551425 71,168 14,871,700
Sep 23, 2017 0.500580 0.598485 0.486763 0.598485 55,658 12,410,700
Sep 22, 2017 0.518139 0.565070 0.449227 0.501997 44,043 12,844,200
Sep 21, 2017 0.639499 0.663766 0.526242 0.539766 93,215 15,850,400
Sep 20, 2017 0.618435 0.640292 0.596705 0.640292 24,891 15,326,100
Sep 19, 2017 0.639137 0.664524 0.603970 0.619261 50,654 15,836,900
Sep 18, 2017 0.530460 0.660498 0.519495 0.634511 95,179 13,142,100