Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

(OP: RBTC )

0.0640 -0.0028 (-4.19%)
Streaming Delayed Price Updated: 3:57 PM EST, Dec 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 23, 2024 0.0669 0.0685 0.0610 0.0640 1,143,088 -0.00(-4.19%)
Dec 20, 2024 0.0650 0.0687 0.0650 0.0668 561,404 +0.00(+2.77%)
Dec 19, 2024 0.0650 0.0698 0.0620 0.0650 334,938 -0.00(-0.15%)
Dec 18, 2024 0.0686 0.0700 0.0650 0.0651 506,362 -0.00(-2.84%)
Dec 17, 2024 0.0670 0.0692 0.0650 0.0670 324,601 +0.00(+2.92%)
Dec 16, 2024 0.0700 0.0760 0.0651 0.0651 708,031 -0.01(-7.26%)
Dec 13, 2024 0.0660 0.0720 0.0660 0.0702 272,579 +0.00(+4.78%)
Dec 12, 2024 0.0652 0.0700 0.0650 0.0670 658,585 -0.00(-2.19%)
Dec 11, 2024 0.0670 0.0688 0.0650 0.0685 563,149 +0.00(+3.63%)
Dec 10, 2024 0.0700 0.0725 0.0650 0.0661 227,693 -0.00(-5.57%)
Dec 09, 2024 0.0760 0.0760 0.0650 0.0700 439,590 +0.01(+7.69%)
Dec 06, 2024 0.0605 0.0707 0.0605 0.0650 749,126 +0.00(+3.17%)
Dec 05, 2024 0.0547 0.0700 0.0547 0.0630 480,628 +0.01(+12.50%)
Dec 04, 2024 0.0600 0.0634 0.0560 0.0560 758,292 -0.01(-11.81%)
Dec 03, 2024 0.0607 0.0700 0.0590 0.0635 259,722 +0.00(+4.79%)
Dec 02, 2024 0.0660 0.0749 0.0585 0.0606 752,342 -0.01(-8.32%)
Nov 29, 2024 0.0700 0.0790 0.0655 0.0661 212,907 -0.00(-5.57%)
Nov 27, 2024 0.0650 0.0799 0.0640 0.0700 169,228 +0.00(+4.48%)
Nov 26, 2024 0.0799 0.0799 0.0630 0.0670 286,043 -0.00(-2.90%)
Nov 25, 2024 0.0650 0.0890 0.0630 0.0690 678,242 -0.00(-1.43%)
Nov 22, 2024 0.0605 0.0860 0.0605 0.0700 996,131 +0.01(+11.46%)
Nov 21, 2024 0.0680 0.0740 0.0605 0.0628 184,672 -0.01(-7.65%)
Nov 20, 2024 0.0615 0.0760 0.0592 0.0680 470,686 +0.00(+4.78%)
Nov 19, 2024 0.0620 0.0750 0.0620 0.0649 177,377 -0.00(-0.76%)
Nov 18, 2024 0.0640 0.0774 0.0621 0.0654 333,557 +0.00(+2.19%)
Nov 15, 2024 0.0618 0.0720 0.0590 0.0640 507,709 +0.00(+4.92%)
Nov 14, 2024 0.0570 0.0740 0.0570 0.0610 293,839 +0.00(+0.00%)
Nov 13, 2024 0.0570 0.0610 0.0570 0.0610 271,841 +0.00(+7.02%)
Nov 12, 2024 0.0561 0.0680 0.0560 0.0570 186,513 -0.00(-5.00%)
Nov 11, 2024 0.0600 0.0700 0.0546 0.0600 426,803 +0.00(+0.84%)
Nov 08, 2024 0.0595 0.0780 0.0520 0.0595 1,236,590 +0.01(+9.98%)
Nov 07, 2024 0.0598 0.0600 0.0530 0.0541 289,175 -0.00(-1.64%)
Nov 06, 2024 0.0630 0.0676 0.0550 0.0550 434,037 -0.00(-8.33%)
Nov 05, 2024 0.0542 0.0630 0.0541 0.0600 173,362 +0.01(+10.50%)
Nov 04, 2024 0.0541 0.0600 0.0541 0.0543 88,945 +0.00(+0.37%)
Nov 01, 2024 0.0562 0.0630 0.0520 0.0541 355,304 -0.00(-7.68%)
Oct 31, 2024 0.0583 0.0597 0.0562 0.0586 95,921 -0.00(-2.33%)
Oct 30, 2024 0.0562 0.0665 0.0562 0.0600 339,065 +0.00(+5.82%)
Oct 29, 2024 0.0553 0.0649 0.0553 0.0567 301,058 -0.00(-5.50%)
Oct 28, 2024 0.0587 0.0700 0.0535 0.0600 1,054,135 +0.00(+1.35%)
Oct 25, 2024 0.0622 0.0750 0.0541 0.0592 1,650,472 -0.00(-4.52%)
Oct 24, 2024 0.0840 0.0840 0.0610 0.0620 905,240 -0.01(-17.44%)
Oct 23, 2024 0.0829 0.0850 0.0680 0.0751 550,740 +0.00(+4.31%)
Oct 22, 2024 0.0800 0.1095 0.0610 0.0720 2,064,277 -0.01(-15.29%)
Oct 21, 2024 0.0630 0.1000 0.0570 0.0850 4,537,916 +0.02(+37.54%)
Oct 18, 2024 0.0471 0.0690 0.0471 0.0618 451,028 +0.01(+20.94%)
Oct 17, 2024 0.0549 0.0600 0.0490 0.0511 669,870 -0.00(-6.24%)
Oct 16, 2024 0.0620 0.0620 0.0462 0.0545 1,052,397 -0.01(-12.10%)
Oct 15, 2024 0.0641 0.0740 0.0550 0.0620 306,693 -0.00(-3.73%)
Oct 14, 2024 0.0675 0.0760 0.0530 0.0644 498,328 -0.00(-5.29%)
Oct 11, 2024 0.0660 0.0840 0.0600 0.0680 517,341 -0.01(-13.71%)
Oct 10, 2024 0.0911 0.0911 0.0420 0.0788 1,950,121 -0.01(-12.54%)
Oct 09, 2024 0.1195 0.1195 0.0867 0.0901 557,449 -0.02(-18.54%)
Oct 08, 2024 0.1000 0.1380 0.0920 0.1106 2,177,981 +0.01(+10.60%)
Oct 07, 2024 0.0620 0.1395 0.0800 0.1000 2,989,041 +0.04(+66.67%)
Oct 04, 2024 0.0490 0.1100 0.0460 0.0600 1,308,964 +0.01(+25.00%)
Oct 03, 2024 0.0481 0.0550 0.0470 0.0480 36,108 -0.00(-0.21%)
Oct 02, 2024 0.0700 0.0700 0.0480 0.0481 8,765 -0.00(-3.80%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.