Rubycoin Rubycoin (RBY)

$0.483882 (-3.28%)
0.00011377 BTC (-0.52%)

Market Cap

$11,935,651
2,806 BTC

Volume (24h)

$103,069
24.23 BTC

Circulating Supply

24,666,450 RBY

Historical data for Rubycoin

Currency in USD
 
Date Open High Low Close Volume Market Cap
Aug 17, 2017 0.468548 0.534459 0.433158 0.455543 48,251 11,555,200
Aug 16, 2017 0.447813 0.484307 0.400726 0.468981 24,526 11,042,200
Aug 15, 2017 0.508540 0.511017 0.431693 0.447321 23,092 12,537,800
Aug 14, 2017 0.504020 0.595479 0.489508 0.507176 28,174 12,424,500
Aug 13, 2017 0.425477 0.621858 0.425477 0.502982 171,937 10,486,900
Aug 12, 2017 0.409559 0.501769 0.406281 0.425873 30,730 10,093,100
Aug 11, 2017 0.413935 0.467733 0.388571 0.409878 20,911 10,199,400
Aug 10, 2017 0.421984 0.431504 0.399421 0.413959 14,990 10,396,300
Aug 09, 2017 0.451898 0.452978 0.401551 0.425494 16,634 11,131,600
Aug 08, 2017 0.455772 0.459020 0.412339 0.452204 8,785 11,225,400
Aug 07, 2017 0.451170 0.471719 0.433979 0.455345 10,285 11,110,500
Aug 06, 2017 0.455723 0.479751 0.442756 0.452181 10,531 11,221,000
Aug 05, 2017 0.393456 0.478232 0.393165 0.455613 17,526 9,686,440
Aug 04, 2017 0.367848 0.400187 0.367848 0.393630 10,176 9,054,720
Aug 03, 2017 0.359942 0.364635 0.337707 0.361559 7,564 8,858,840
Aug 02, 2017 0.354783 0.360158 0.331700 0.359300 7,538 8,730,590
Aug 01, 2017 0.346273 0.361041 0.319336 0.354850 13,299 8,519,950
Jul 31, 2017 0.345566 0.353455 0.332487 0.346105 6,109 8,501,350
Jul 30, 2017 0.341598 0.346626 0.325361 0.345212 7,787 8,402,520
Jul 29, 2017 0.359432 0.362370 0.335835 0.341647 6,985 8,839,910
Jul 28, 2017 0.371653 0.393458 0.357121 0.361662 9,263 9,139,140
Jul 27, 2017 0.373800 0.378070 0.357511 0.370529 4,583 9,190,630
Jul 26, 2017 0.338079 0.387230 0.327206 0.372743 16,538 8,311,150
Jul 25, 2017 0.402939 0.414746 0.322968 0.337926 5,156 9,904,210
Jul 24, 2017 0.417111 0.435557 0.344049 0.402982 18,082 10,251,100
Jul 23, 2017 0.444326 0.448966 0.410609 0.417597 5,587 10,918,300
Jul 22, 2017 0.426402 0.454289 0.424753 0.444325 13,728 10,476,400
Jul 21, 2017 0.453109 0.454610 0.418850 0.426883 4,064 11,131,000
Jul 20, 2017 0.364379 0.450448 0.364379 0.449774 20,700 8,949,940
Jul 19, 2017 0.365923 0.383125 0.357750 0.365477 11,217 8,986,560