1RT Historical USD Price
Daily close · Apr 18, 2023 → May 25, 2023Daily price history
Apr 25, 2023 → May 25, 2023| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2023-05-25 | $0.95814134 | $0.96040976 | $0.94906135 | $0.95410512 | $152.25 |
| 2023-05-24 | $0.98143124 | $0.98153185 | $0.95236312 | $0.95814246 | $152.89 |
| 2023-05-23 | $0.96824648 | $0.9869319 | $0.96824648 | $0.981658 | $156.64 |
| 2023-05-22 | $0.95981395 | $0.97339788 | $0.95533579 | $0.96824242 | $154.50 |
| 2023-05-21 | $0.9730191 | $0.97553932 | $0.95933292 | $0.95958994 | $153.12 |
| 2023-05-20 | $0.96539686 | $0.97627257 | $0.96429972 | $0.97279045 | $155.23 |
| 2023-05-18 | $0.99748714 | $0.99748714 | $0.95995049 | $0.96882378 | $154.60 |
| 2023-05-17 | $0.99906722 | $1.00 | $0.95912248 | $0.99713153 | $324.20 |
| 2023-05-16 | $1.02 | $1.02 | $0.98421109 | $0.99893521 | $164.97 |
| 2023-05-15 | $1.02 | $1.04 | $1.01 | $1.02 | $180.39 |
| 2023-05-14 | $0.99761343 | $1.03 | $0.99033766 | $1.02 | $190.38 |
| 2023-05-13 | $1.00 | $1.02 | $0.99716351 | $0.99742772 | $223.70 |
| 2023-05-12 | $1.03 | $1.03 | $0.98137481 | $0.99968849 | $126.66 |
| 2023-05-11 | $1.05 | $1.05 | $1.00 | $1.03 | $428.78 |
| 2023-05-10 | $1.06 | $1.06 | $1.02 | $1.05 | $305.99 |
| 2023-05-09 | $1.12 | $1.12 | $1.06 | $1.07 | $179.43 |
| 2023-05-08 | $1.19 | $1.19 | $1.11 | $1.12 | $276.99 |
| 2023-05-07 | $1.22 | $1.23 | $1.19 | $1.19 | $136.24 |
| 2023-05-06 | $1.25 | $1.25 | $1.20 | $1.22 | $134.08 |
| 2023-05-05 | $1.25 | $1.26 | $1.23 | $1.25 | $128.10 |
| 2023-05-04 | $1.26 | $1.27 | $1.24 | $1.25 | $330.60 |
| 2023-05-03 | $1.28 | $1.30 | $1.25 | $1.26 | $381.41 |
| 2023-05-02 | $1.30 | $1.30 | $1.26 | $1.28 | $194.59 |
| 2023-05-01 | $1.37 | $1.38 | $1.29 | $1.30 | $331.04 |
| 2023-04-30 | $1.33 | $1.37 | $1.29 | $1.37 | $385.59 |
| 2023-04-29 | $1.40 | $1.40 | $1.31 | $1.33 | $431.84 |
| 2023-04-28 | $1.42 | $1.42 | $1.36 | $1.40 | $146.99 |
| 2023-04-27 | $1.39 | $1.44 | $1.38 | $1.42 | $159.95 |
| 2023-04-26 | $1.45 | $1.45 | $1.35 | $1.39 | $338.70 |
| 2023-04-25 | $1.41 | $1.45 | $1.40 | $1.45 | $161.37 |