Rubycoin Rubycoin

0.990966 USD (8.03%)
0.00005663 BTC (2.34%)

Market Cap

24,863,026 USD
1,421 BTC

Volume (24h)

502,952 USD
28.74 BTC

Circulating Supply

25,089,686 RBY

Historical data for Rubycoin

Currency in USD
 
Date Open High Low Close Volume Market Cap
Dec 14, 2017 0.842798 0.930666 0.831318 0.925376 223,471 21,139,900
Dec 13, 2017 0.868820 0.901229 0.814261 0.845627 53,249 21,789,500
Dec 12, 2017 0.824210 0.920899 0.817993 0.868041 62,491 20,667,800
Dec 11, 2017 0.793894 0.859552 0.790198 0.821777 70,516 19,904,800
Dec 10, 2017 0.868598 0.868598 0.763243 0.799547 54,678 21,774,700
Dec 09, 2017 0.999872 1.02 0.805397 0.865235 71,544 25,062,100
Dec 08, 2017 0.994122 1.00 0.776940 0.981971 99,328 24,914,500
Dec 07, 2017 1.03 1.10 0.958435 0.991668 152,809 25,696,100
Dec 06, 2017 0.939339 1.03 0.916246 1.03 235,120 23,534,800
Dec 05, 2017 0.945397 1.08 0.912276 0.943499 2,272,090 23,683,300
Dec 04, 2017 0.871890 0.945434 0.854144 0.945434 110,730 21,838,800
Dec 03, 2017 0.851458 0.915008 0.827225 0.869010 163,211 21,323,900
Dec 02, 2017 0.846637 0.865338 0.827994 0.850640 43,050 21,200,200
Dec 01, 2017 0.780561 0.864023 0.747701 0.847357 99,840 19,542,900
Nov 30, 2017 0.758357 0.827396 0.683881 0.768539 46,514 18,984,300
Nov 29, 2017 0.792751 0.891902 0.704687 0.746885 85,195 19,842,400
Nov 28, 2017 0.887739 0.888956 0.780196 0.790866 765,155 22,216,800
Nov 27, 2017 0.880503 0.924057 0.844801 0.885445 282,158 22,032,600
Nov 26, 2017 0.826874 0.902467 0.821846 0.880428 60,038 20,687,700
Nov 25, 2017 0.782583 0.827151 0.776290 0.827151 50,944 19,576,800
Nov 24, 2017 0.793247 0.801043 0.761348 0.784158 76,581 19,840,700
Nov 23, 2017 0.878323 0.888426 0.778656 0.794332 330,680 21,965,600
Nov 22, 2017 0.794359 0.983596 0.790524 0.891264 1,639,020 19,862,900
Nov 21, 2017 0.763781 0.793257 0.724572 0.790976 282,768 19,095,700
Nov 20, 2017 0.754629 0.774627 0.744252 0.763643 35,015 18,864,200
Nov 19, 2017 0.740904 0.762165 0.726781 0.754981 19,622 18,518,500
Nov 18, 2017 0.722165 0.765636 0.702599 0.740804 46,601 18,047,600
Nov 17, 2017 0.749555 0.764114 0.714478 0.724945 44,149 18,729,400
Nov 16, 2017 0.700349 0.756337 0.684009 0.748115 44,572 17,497,400
Nov 15, 2017 0.674359 0.707508 0.674359 0.696699 46,679 16,845,700