Canada markets closed

Rootstock Smart Bitcoin USD (RBTC-USD)

CCC - CoinMarketCap. Currency in USD
Add to watchlist
59,592.20+850.96 (+1.45%)
As of 12:21AM UTC. Market open.
Time Period:
May 03, 2023 - May 03, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 202459,603.8559,622.7759,582.0459,592.2059,592.20466,597
May 02, 2024------
May 01, 202460,958.9760,958.9756,710.2158,730.9958,730.99949,632
Apr 30, 202463,810.2063,960.1359,479.3360,958.9760,958.971,020,710
Apr 29, 202463,284.3463,908.3961,870.7363,810.2063,810.20399,968
Apr 28, 202463,785.6664,951.3063,265.8663,284.3463,284.34468,759
Apr 27, 202464,465.1164,629.1962,978.4263,785.6663,785.66225,952
Apr 26, 202464,122.3664,941.7763,686.7764,465.1164,465.11303,142
Apr 25, 202464,416.8765,146.7963,403.4864,122.3664,122.36434,906
Apr 24, 202466,439.7067,877.8964,015.6864,416.8764,416.87500,190
Apr 23, 202466,552.0467,255.8665,736.5366,439.7066,439.70304,425
Apr 22, 202464,932.8466,702.9964,857.5466,552.0466,552.04196,715
Apr 21, 202464,745.7865,354.9164,320.4364,932.8464,932.84182,961
Apr 20, 202463,538.7364,949.8263,244.9264,745.7864,745.78202,933
Apr 19, 202463,104.2165,030.0960,114.3463,538.7363,538.73719,525
Apr 18, 202461,134.8063,953.9460,871.1363,104.2163,104.21287,260
Apr 17, 202463,587.3664,077.0560,471.5661,134.8061,134.80743,233
Apr 16, 202463,775.7764,391.5062,124.9063,587.3663,587.36669,376
Apr 15, 202465,505.5967,150.4962,990.0863,775.7763,775.771,361,279
Apr 14, 202463,796.9365,525.7462,304.2165,505.5965,505.59975,721
Apr 13, 202466,630.6767,189.9360,811.0263,796.9363,796.931,097,734
Apr 12, 202469,620.0271,024.8064,975.8266,630.6766,630.67913,479
Apr 11, 202470,068.6970,887.2169,554.6369,620.0269,620.02389,077
Apr 10, 202468,958.1070,157.0067,317.0470,068.6970,068.691,730,617
Apr 09, 202471,838.5171,884.8268,353.6268,958.1068,958.10682,594
Apr 08, 202469,458.0272,685.0069,129.9771,838.5171,838.51871,245
Apr 07, 202468,391.7569,526.8868,356.6269,458.0269,458.02554,064
Apr 06, 202467,442.0568,827.4667,086.3868,391.7568,391.75344,274
Apr 05, 202467,518.4067,848.1165,783.4867,442.0567,442.05820,802
Apr 04, 202466,015.5468,848.3165,441.2067,518.4067,518.40656,077
Apr 03, 202465,493.8466,588.4264,275.2066,015.5466,015.54465,739
Apr 02, 202469,353.7269,367.3464,375.4065,493.8465,493.84907,892
Apr 01, 202471,055.7471,076.2868,057.2269,353.7269,353.721,417,884
Mar 31, 202469,663.2471,220.2569,526.5271,055.7471,055.74644,636
Mar 30, 202468,495.8870,809.8668,046.8069,663.2469,663.24551,877
Mar 29, 202470,242.1670,756.0768,000.8068,495.8868,495.881,078,646
Mar 28, 202468,848.9771,011.9468,455.4770,242.1670,242.16643,303
Mar 27, 202470,247.6671,079.6868,052.3468,848.9768,848.97621,275
Mar 26, 202469,559.3570,899.1669,195.1170,247.6670,247.66505,695
Mar 25, 202466,842.7570,289.5466,267.6169,559.3569,559.35682,249
Mar 24, 202464,128.2167,047.7063,657.1566,842.7566,842.75469,939
Mar 23, 202463,411.0165,834.9863,227.3564,128.2164,128.21758,330
Mar 22, 202466,007.6766,777.5862,800.7663,411.0163,411.01853,464
Mar 21, 202467,439.5567,860.9965,073.6966,007.6766,007.67732,673
Mar 20, 202462,017.3267,782.4060,895.3367,439.5567,439.551,464,394
Mar 19, 202466,935.3967,132.0161,795.0162,017.3262,017.321,365,026
Mar 18, 202467,566.8968,249.2865,941.1866,935.3966,935.39432,413
Mar 17, 202465,549.8467,993.1164,465.8467,566.8967,566.89606,927
Mar 16, 202468,957.7569,425.3065,215.9965,549.8465,549.84626,715
Mar 15, 202470,826.2571,605.2765,919.8568,957.7568,957.75957,966
Mar 14, 202472,616.5572,908.0968,296.5170,826.2570,826.251,383,550
Mar 13, 202470,946.5672,865.4570,902.8672,616.5572,616.551,761,328
Mar 12, 202471,877.0771,944.0568,454.6370,946.5670,946.561,242,810
Mar 11, 202468,450.4372,189.0767,006.4171,877.0771,877.071,266,979
Mar 10, 202468,398.2070,196.9167,989.6268,450.4368,450.43815,868
Mar 09, 202468,138.7668,676.1367,496.5568,398.2068,398.20300,270
Mar 08, 202467,071.3869,123.1366,398.5968,138.7668,138.761,541,541
Mar 07, 202466,258.9668,572.9365,642.7567,071.3867,071.38842,935
Mar 06, 202463,809.7467,721.8362,968.7566,258.9666,258.961,452,416
Mar 05, 202466,482.6868,344.3360,266.9563,809.7463,809.742,627,013
Mar 04, 202462,511.9466,835.0762,484.2166,482.6866,482.681,156,028
Mar 03, 202461,414.4362,714.0460,755.9362,511.9462,511.94528,844
Mar 02, 202461,848.3262,355.5961,079.1861,414.4361,414.43495,850
Mar 01, 202460,278.8762,129.6260,034.7261,848.3261,848.321,914,619
Feb 29, 202460,855.0662,112.5659,801.0060,278.8760,278.872,271,907
Feb 28, 202455,852.2161,597.7055,818.7660,855.0660,855.062,463,352
Feb 27, 202453,865.5056,159.7553,790.6355,852.2155,852.211,150,914
Feb 26, 202451,771.1454,605.2550,836.2153,865.5053,865.501,272,616
Feb 25, 202451,247.3851,979.6651,215.4351,771.1451,771.141,195,172
Feb 24, 202450,761.5051,559.9050,220.3251,247.3851,247.38316,865
Feb 23, 202451,048.8951,238.0950,229.0250,761.5050,761.50275,971
Feb 22, 202451,815.4651,815.4650,478.6851,048.8951,048.89316,996
Feb 21, 202451,974.6651,992.2350,106.4351,815.4651,815.46744,918
Feb 20, 202451,828.3452,170.1748,849.5551,974.6651,974.661,655,709
Feb 19, 202451,791.7452,478.6151,641.1151,828.3451,828.34815,726
Feb 18, 202451,114.8252,194.9350,717.9651,791.7451,791.74566,829
Feb 17, 202451,585.0151,636.6850,389.3851,114.8251,114.82426,060
Feb 16, 202451,285.3851,780.8951,048.8951,585.0151,585.01467,529
Feb 15, 202452,127.9653,174.9850,771.7551,285.3851,285.382,656,836
Feb 14, 202449,267.1452,223.2849,032.7452,127.9652,127.96716,891
Feb 13, 202449,768.1849,964.0048,415.3649,267.1449,267.14554,910
Feb 12, 202447,825.8549,879.5847,258.1449,768.1849,768.18686,781
Feb 11, 202446,901.9947,893.3246,748.3047,825.8547,825.85748,368
Feb 10, 202446,859.6547,468.8546,585.9646,901.9946,901.99186,646
Feb 09, 202444,827.9347,466.8144,827.9346,859.6546,859.65943,732
Feb 08, 202443,858.5644,982.6443,858.5644,827.9344,827.93334,373
Feb 07, 202442,858.5643,902.1942,649.1443,858.5643,858.56327,125
Feb 06, 202442,361.5043,094.7342,353.1842,858.5642,858.56274,308
Feb 05, 202442,549.1843,307.1442,078.9342,361.5042,361.50677,912
Feb 04, 202442,753.3343,148.4342,110.3642,549.1842,549.18194,985
Feb 03, 202442,838.9343,230.4742,403.9642,753.3342,753.33606,725
Feb 02, 202443,044.1143,375.9841,886.5542,838.9342,838.93654,531
Feb 01, 202442,420.6443,175.8941,228.9843,044.1143,044.11339,953
Jan 31, 202442,966.2343,405.0142,173.8742,420.6442,420.64419,486
Jan 30, 202443,552.0043,762.5142,966.2342,966.2342,966.23731,684
Jan 29, 202442,194.5043,552.0041,825.5943,552.0043,552.001,119,604
Jan 28, 202441,785.8342,749.1041,747.3642,194.5042,194.50506,414
Jan 27, 202442,218.1542,282.1641,521.8341,785.8341,785.83791,695
Jan 26, 202440,670.0542,845.3640,017.9642,218.1542,218.151,679,065
Jan 25, 202440,178.5940,923.8439,923.4540,670.0540,670.052,256,614
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...