Rubic (RBC) historical data and Live price

rubic

Rubic

RBC
$ 0.274941 -7.88 % 0.00000481 BTC
MARKET CAP
27.687 M
24H VOLUME
1.179 M
CIRC.SUPPLY
100.7 M
MAX SUPPLY
124 M
Rank752
1H -1.12 %
24H -7.88 %
7D -11.79 %
EXPLORER 1
2
3
CODE
WEBSITE
COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
3/5/210.3840.3950.3530.384787,468.0638,485,731.98
2/18/210.3650.3760.280.292,332,847.9228,705,741.61
2/17/210.3290.3650.3070.3651,346,219.4836,167,784.16
2/16/210.3120.3290.2570.3292,508,626.3932,593,642.61
2/15/210.3750.3750.2820.3122,910,410.8330,921,521.78
2/14/210.3830.3980.3530.3751,959,113.637,141,081.58
2/13/210.4770.4810.3360.3833,858,626.5237,939,648.39
2/12/210.5030.620.3930.4779,477,118.8247,245,908.73
2/11/210.420.5640.4150.5034,589,154.9749,640,064.78
2/10/210.4540.4610.3610.423,060,627.241,459,777.31
2/9/210.4440.4560.30.4547,114,603.250
2/8/210.4320.5110.3350.4446,994,307.510
2/7/210.6530.7280.2760.43215,900,931.230
2/6/210.5990.7990.5830.6538,972,822.140
2/5/210.4010.60.4010.5994,928,314.510
2/4/210.3560.4830.3560.4016,620,537.690
2/3/210.2480.3740.2480.3564,600,111.410
2/2/210.1980.2770.1940.2483,539,147.510
2/1/210.1660.2040.1630.1982,332,376.410
1/31/210.1630.2030.1440.1663,063,390.960
1/30/210.1340.170.1320.1631,771,990.590
1/29/210.1750.1840.120.1344,329,773.770
1/28/210.1450.2170.1380.1756,144,279.4380
1/27/210.130.1530.1130.1452,130,381.7040
1/26/210.0880.140.0870.131,969,331.6420
1/25/210.1030.1060.0780.0881,779,131.2280
1/24/210.0940.1270.0720.1034,430,617.2710
1/23/210.1540.1640.0890.0944,995,111.3150
1/22/210.1350.1820.1260.1544,168,937.3620
1/21/210.1160.1710.1070.1356,785,974.920
1/20/210.070.1990.0580.11614,189,338.0470
1/19/210.0290.0710.0290.072,885,106.0510
1/18/210.0340.0420.0210.0292,472,562.7140
1/17/210.0150.0380.0140.0341,422,134.0290
1/16/210.0140.0190.0130.015669,110.3090
1/15/210.0080.0140.0080.014804,485.7660
1/14/210.0050.0080.0050.00857,611.6620
1/13/210.0050.0050.0050.0055,157.3340
1/12/210.0050.0060.0050.0059,007.0390
1/11/210.0060.0060.0050.0051,265.1480
1/10/210.0060.0070.0060.0067,680.9490
1/9/210.0060.0060.0060.00617,749.9140
1/8/210.0060.0060.0050.0066,656.3890
1/7/210.0070.0070.0060.00622,000.7060
1/6/210.0070.0080.0070.00718,234.1290
1/5/210.0070.0080.0070.00710,050.8350
1/4/210.0070.0080.0070.0074,257.2040
1/3/210.0050.0070.0050.00725,960.4130
1/2/210.0050.0050.0040.0054,086.7290
1/1/210.0050.0050.0040.0051,612.7480
12/31/200.0050.0050.0050.0056,432.5210
12/30/200.0050.0050.0050.0058,083.2660
12/29/200.0050.0060.0050.0053,086.4370
12/28/200.0050.0060.0050.0054,156.4780
12/27/200.0050.0060.0050.0052,827.510
12/26/200.0050.0050.0050.005277.8730
12/25/200.0050.0050.0050.00500
12/24/200.0050.0050.0040.0052,357.0640
12/23/200.0050.0050.0040.0058.8790
12/22/200.0050.0050.0050.0055,455.6170
12/21/200.0050.0060.0050.0055,411.7710
12/20/200.0060.0060.0050.00514,587.640
12/19/200.0060.0060.0060.006587.5730
12/18/200.0060.0060.0060.0061,367.1280
12/17/200.0060.0070.0060.00619,340.870
12/16/200.0060.0060.0050.0068,582.0720
12/15/200.0060.0060.0060.00611,274.9480
12/14/200.0060.0060.0060.006911.9650
12/13/200.0060.0070.0060.0062,778.970
12/12/200.0060.0060.0060.0064,835.4080
12/11/200.0050.0060.0050.00615,212.5330
12/10/200.0050.0060.0050.0056,546.9770
12/9/200.0050.0050.0050.00514,665.9220
12/8/200.0060.0060.0050.0057,549.8830
12/7/200.0070.0070.0060.0065,829.7480
12/6/200.0070.0070.0060.0074,737.840
12/5/200.0070.0070.0070.00710,268.6480
12/4/200.0080.0080.0070.00716,623.8720
12/3/200.0080.0080.0070.00844,513.6450
12/2/200.0090.0090.0080.00824,360.1730
12/1/200.010.010.0090.00956,949.9320
11/30/200.0090.0110.0090.0147,277.5020
11/29/200.0080.0090.0080.00916,148.8540
11/28/200.0080.0080.0070.00818,495.5040
11/27/200.0090.0090.0060.00862,045.5590
11/26/200.0090.0090.0080.0099,375.6320
11/25/200.0140.0140.0090.009164,678.6970
11/24/200.0120.0150.0120.014105,463.2930
11/23/200.010.0120.010.01265,136.240
11/22/200.0130.0130.0090.01111,057.3690