Market Cap:

Rubycoin Rubycoin (RBY)

0.287252 USD (-2.69%)
0.00003892 BTC (-1.69%)
Market Cap
7,427,100 USD
1,006 BTC
Volume (24h)
457 USD
0.06 BTC
Circulating Supply
25,855,694 RBY

Historical data for Rubycoin

Currency in USD
 
Date Open* High Low Close** Volume Market Cap
Jul 18, 2018 0.297274 0.308665 0.279346 0.291324 655 7,684,410
Jul 17, 2018 0.265682 0.311463 0.254708 0.297404 3,029 6,866,810
Jul 16, 2018 0.254634 0.266344 0.241760 0.266344 705 6,580,360
Jul 15, 2018 0.243294 0.256104 0.238384 0.254352 1,994 6,286,430
Jul 14, 2018 0.243870 0.245726 0.235361 0.243355 936 6,300,440
Jul 13, 2018 0.243203 0.245784 0.235492 0.244400 451 6,282,330
Jul 12, 2018 0.259206 0.259206 0.238575 0.242964 301 6,694,790
Jul 11, 2018 0.258763 0.262083 0.245155 0.259263 2,766 6,682,410
Jul 10, 2018 0.279834 0.284723 0.256799 0.258753 7,253 7,225,560
Jul 09, 2018 0.284992 0.295821 0.279787 0.280031 2,679 7,357,720
Jul 08, 2018 0.310099 0.310099 0.284564 0.285057 1,733 8,004,800
Jul 07, 2018 0.297598 0.311488 0.277032 0.310449 5,488 7,681,040
Jul 06, 2018 0.291856 0.312580 0.288384 0.298102 1,832 7,531,780
Jul 05, 2018 0.289704 0.301564 0.286847 0.291905 2,365 7,475,210
Jul 04, 2018 0.308969 0.314767 0.288854 0.289089 7,757 7,971,200
Jul 03, 2018 0.275694 0.320687 0.267573 0.309087 14,358 7,111,730
Jul 02, 2018 0.269446 0.310507 0.266430 0.276990 1,939 6,949,590
Jul 01, 2018 0.271099 0.309324 0.249871 0.269416 9,010 6,991,260
Jun 30, 2018 0.266919 0.294030 0.266813 0.271148 1,134 6,882,510
Jun 29, 2018 0.262689 0.288446 0.247582 0.266558 1,982 6,772,520
Jun 28, 2018 0.273294 0.274167 0.261041 0.262522 721 7,044,940
Jun 27, 2018 0.273274 0.280461 0.266988 0.273197 1,087 7,043,470
Jun 26, 2018 0.305643 0.306306 0.273127 0.273384 2,334 7,876,670
Jun 25, 2018 0.310963 0.326416 0.277886 0.305643 18,199 8,012,670
Jun 24, 2018 0.320236 0.348498 0.291484 0.311564 458 8,250,490
Jun 23, 2018 0.316900 0.350702 0.300858 0.320280 3,103 8,163,390
Jun 22, 2018 0.330225 0.362777 0.306841 0.316858 13,449 8,505,470
Jun 21, 2018 0.339138 0.342195 0.316725 0.330591 7,018 8,733,820
Jun 20, 2018 0.344102 0.373731 0.330018 0.339068 20,506 8,860,450
Jun 19, 2018 0.292866 0.364907 0.274908 0.343890 63,800 7,540,110
* Earliest data in range (UTC time)
** Latest data in range (UTC time)