- Crypto Currencies
- Exchanges
- Markets
- Market Cap $
- 24h Volume $
- BTC Dominance %
- ETH Dominance %
Robonomics.network (XRT) historical data and Live price
| Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
|---|---|---|---|---|---|---|
| 4/26/24 | 7.791 | 7.792 | 7.243 | 7.402 | 149,164.97 | 12,335,946.47 |
| 4/25/24 | 7.907 | 8.469 | 7.732 | 7.791 | 194,391.76 | 12,984,331.36 |
| 4/24/24 | 6.021 | 7.907 | 6.021 | 7.907 | 377,861.66 | 13,168,733.05 |
| 4/23/24 | 6.494 | 6.643 | 6.021 | 6.021 | 95,370.21 | 10,028,119.86 |
| 4/22/24 | 6.529 | 6.664 | 6.466 | 6.494 | 30,043.11 | 10,815,393.61 |
| 4/21/24 | 6.416 | 6.628 | 6.403 | 6.529 | 29,775.95 | 10,874,044.04 |
| 4/20/24 | 6.326 | 6.426 | 6.227 | 6.416 | 11,962.34 | 10,685,705.93 |
| 4/19/24 | 6.485 | 6.544 | 6.025 | 6.326 | 104,275.49 | 10,534,994.17 |
| 4/18/24 | 6.512 | 6.633 | 6.376 | 6.485 | 47,929.5 | 10,801,142.99 |
| 4/17/24 | 6.829 | 6.829 | 6.353 | 6.512 | 50,076.68 | 10,845,809.82 |
| 4/16/24 | 6.942 | 7.092 | 6.474 | 6.829 | 63,794.88 | 11,374,106.12 |
| 4/15/24 | 7.014 | 7.328 | 6.878 | 6.942 | 67,351.81 | 11,561,589.89 |
| 4/14/24 | 6.84 | 7.016 | 6.563 | 7.014 | 127,339.67 | 11,681,255.22 |
| 4/13/24 | 7.798 | 8.33 | 6.268 | 6.84 | 292,919.27 | 11,391,575.98 |
| 4/12/24 | 8.548 | 8.804 | 7.737 | 7.798 | 93,007.12 | 12,986,496.38 |
| 4/11/24 | 8.911 | 9.149 | 8.352 | 8.548 | 137,750.02 | 14,236,660.72 |
| 4/10/24 | 8.449 | 9.141 | 8.443 | 8.911 | 218,957.5 | 14,841,092.03 |
| 4/9/24 | 8.456 | 9.256 | 8.254 | 8.449 | 412,036.39 | 14,072,096.79 |
| 4/8/24 | 7.597 | 8.633 | 7.479 | 8.456 | 284,847.19 | 14,082,805.42 |
| 4/7/24 | 7.967 | 8.407 | 7.555 | 7.597 | 345,749.23 | 12,651,650.1 |
| 4/6/24 | 6.171 | 8.159 | 6.171 | 7.967 | 816,813.05 | 13,269,219 |
| 4/5/24 | 7.414 | 7.427 | 5.915 | 6.171 | 401,877.67 | 10,277,075.45 |
| 4/4/24 | 7.518 | 8.343 | 7.282 | 7.414 | 812,613.84 | 12,348,465.14 |
| 4/3/24 | 5.655 | 8.618 | 4.975 | 7.518 | 1,047,592.61 | 12,520,150.81 |
| 4/2/24 | 6.037 | 6.074 | 5.429 | 5.655 | 32,091.04 | 9,418,260.65 |
| 4/1/24 | 5.941 | 6.061 | 5.814 | 6.037 | 41,267.04 | 10,054,267.9 |
| 3/31/24 | 5.47 | 6.277 | 5.417 | 5.941 | 107,496.64 | 9,895,128.4 |
| 3/30/24 | 5.268 | 6.371 | 4.783 | 5.47 | 192,036.16 | 9,109,592.33 |
| 3/29/24 | 5.66 | 6.32 | 4.913 | 5.268 | 89,355.87 | 8,766,545.58 |
| 3/28/24 | 5.578 | 6.752 | 4.598 | 5.66 | 786,491.19 | 9,402,780.67 |
| 3/27/24 | 6.039 | 6.26 | 5.304 | 5.578 | 226,266.03 | 9,266,170.8 |
| 3/26/24 | 6.543 | 6.727 | 5.945 | 6.039 | 245,597.46 | 10,032,143.02 |
| 3/25/24 | 7.01 | 7.216 | 6.505 | 6.543 | 97,291.64 | 10,869,200.55 |
| 3/24/24 | 7.011 | 7.056 | 6.928 | 7.01 | 54,955.04 | 11,645,410.19 |
| 3/23/24 | 6.18 | 7.369 | 6.18 | 7.011 | 225,733.27 | 11,646,807.99 |
| 3/22/24 | 7.063 | 7.165 | 6.133 | 6.18 | 116,972.12 | 10,267,087.93 |
| 3/21/24 | 5.623 | 7.244 | 5.174 | 7.063 | 421,818.71 | 11,733,432.38 |
| 3/20/24 | 6.912 | 7.793 | 4.378 | 5.623 | 1,038,334.29 | 9,336,072.75 |
| 3/19/24 | 8.16 | 8.195 | 6.873 | 6.912 | 189,326.23 | 11,476,020.75 |
| 3/18/24 | 8.515 | 8.577 | 8.139 | 8.16 | 126,626.62 | 13,548,363.66 |
| 3/17/24 | 8.222 | 8.632 | 7.822 | 8.515 | 165,062.89 | 14,137,921.05 |
| 3/16/24 | 8.416 | 8.964 | 8.222 | 8.222 | 352,865.11 | 13,650,314.67 |
| 3/15/24 | 8.303 | 8.416 | 7.624 | 8.416 | 356,879 | 13,973,112.59 |
| 3/14/24 | 8.678 | 8.703 | 8.145 | 8.303 | 102,694.42 | 13,785,780.53 |
| 3/13/24 | 8.83 | 8.966 | 8.619 | 8.678 | 205,793.67 | 14,407,773.72 |
| 3/12/24 | 9.036 | 9.149 | 8.661 | 8.83 | 90,467.34 | 14,660,739.09 |
| 3/11/24 | 8.684 | 9.199 | 8.463 | 9.036 | 163,150.7 | 15,001,752.94 |
| 3/10/24 | 9.058 | 9.104 | 8.538 | 8.684 | 301,550.8 | 14,416,980.52 |
| 3/9/24 | 8.403 | 9.264 | 8.151 | 9.058 | 387,091.03 | 15,037,878.45 |
| 3/8/24 | 7.193 | 8.407 | 6.287 | 8.403 | 737,180.47 | 13,951,022.02 |
| 3/7/24 | 8.28 | 8.319 | 7.125 | 7.193 | 307,186.91 | 11,941,650.1 |
| 3/6/24 | 7.154 | 8.591 | 7.003 | 8.28 | 310,616.01 | 13,746,824.15 |
| 3/5/24 | 8.036 | 8.4 | 6.762 | 7.154 | 525,709.22 | 11,878,156.92 |
| 3/4/24 | 6.517 | 8.215 | 6.458 | 8.036 | 536,565.05 | 13,342,561.2 |
| 3/3/24 | 8.248 | 8.424 | 6.314 | 6.517 | 641,350.5 | 10,820,739.32 |
| 3/2/24 | 8.529 | 8.576 | 8.04 | 8.248 | 313,506.96 | 13,694,064.43 |
| 3/1/24 | 9.54 | 9.856 | 8.513 | 8.529 | 478,189.31 | 14,160,885.8 |
| 2/29/24 | 10.192 | 10.324 | 9.507 | 9.54 | 211,814.77 | 15,839,403.78 |
| 2/28/24 | 9.601 | 10.649 | 9.525 | 10.192 | 467,184.13 | 16,921,647.01 |
| 2/27/24 | 10.068 | 10.094 | 9.396 | 9.601 | 409,465.6 | 15,854,291.3 |
| 2/26/24 | 11.138 | 11.173 | 9.675 | 10.068 | 628,491.6 | 16,625,110.4 |
| 2/25/24 | 11.199 | 11.863 | 11.042 | 11.138 | 568,550.57 | 18,392,013.65 |
| 2/24/24 | 9.849 | 11.967 | 9.845 | 11.199 | 1,685,674.53 | 18,492,791.09 |
| 2/23/24 | 9.01 | 9.994 | 8.955 | 9.853 | 753,247.11 | 16,270,070.43 |
| 2/22/24 | 8.022 | 9.507 | 7.799 | 9.01 | 867,831.68 | 14,877,264.96 |
| 2/21/24 | 8.768 | 8.826 | 7.399 | 8.022 | 822,180.15 | 13,246,877.96 |
| 2/20/24 | 8.805 | 9.687 | 5.945 | 8.768 | 1,679,878.54 | 14,524,927.46 |
| 2/19/24 | 4.384 | 9.991 | 4.384 | 8.831 | 2,947,407.29 | 14,541,156.57 |
| 2/18/24 | 4.237 | 4.39 | 4.157 | 4.384 | 31,333.34 | 7,219,014.18 |
| 2/17/24 | 4.391 | 4.41 | 4.186 | 4.237 | 40,412.39 | 6,975,945.64 |
| 2/16/24 | 3.716 | 4.421 | 3.715 | 4.391 | 353,743.14 | 7,230,962.39 |
| 2/15/24 | 3.859 | 3.896 | 3.36 | 3.716 | 60,330.91 | 6,118,434.45 |
| 2/14/24 | 3.724 | 3.877 | 3.669 | 3.859 | 32,922.75 | 6,353,522.51 |
| 2/13/24 | 3.78 | 3.788 | 3.672 | 3.724 | 25,556.33 | 6,131,748.99 |
| 2/12/24 | 3.546 | 3.801 | 3.528 | 3.78 | 27,552.37 | 6,224,360.51 |
| 2/11/24 | 3.696 | 3.755 | 3.491 | 3.546 | 16,711.7 | 5,838,488.19 |
| 2/10/24 | 3.697 | 3.724 | 3.661 | 3.696 | 28,331.68 | 6,086,445.86 |
| 2/9/24 | 3.688 | 3.754 | 3.654 | 3.697 | 53,928.55 | 6,086,836.31 |
| 2/8/24 | 3.511 | 3.688 | 3.427 | 3.688 | 29,741.26 | 6,072,862.52 |
| 2/7/24 | 3.61 | 3.661 | 3.409 | 3.511 | 13,482.64 | 5,781,733.23 |
| 2/6/24 | 3.652 | 3.659 | 3.606 | 3.61 | 14,206.45 | 5,944,938.02 |
| 2/5/24 | 3.63 | 3.684 | 3.582 | 3.652 | 18,324.68 | 6,012,867.74 |
| 2/4/24 | 3.567 | 3.704 | 3.567 | 3.63 | 31,328.88 | 5,977,237.85 |
| 2/3/24 | 3.622 | 3.646 | 3.431 | 3.567 | 4,407.36 | 4,803,332.95 |
| 2/2/24 | 3.586 | 3.653 | 3.586 | 3.622 | 24,425.18 | 4,877,333.06 |
| 2/1/24 | 3.611 | 3.612 | 3.578 | 3.586 | 11,441.74 | 4,828,311.34 |
| 1/31/24 | 3.777 | 3.778 | 3.611 | 3.611 | 51,018.69 | 4,862,991.47 |
| 1/30/24 | 3.586 | 3.786 | 3.58 | 3.777 | 48,063.08 | 5,086,239.43 |
| 1/29/24 | 3.617 | 3.62 | 3.515 | 3.586 | 64,135.39 | 4,829,608.85 |
| 1/28/24 | 3.687 | 3.763 | 3.607 | 3.617 | 35,899.88 | 4,870,411.95 |
