RBIS Historical USD Price
Daily close · Jan 12, 2022 → Jan 16, 2023Daily price history
Dec 18, 2022 → Jan 16, 2023| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2023-01-16 | $0.15570896 | $0.17491254 | $0.15545503 | $0.16865135 | $6,185.81 |
| 2023-01-15 | $0.15840113 | $0.17921 | $0.14873302 | $0.15570896 | $3,432.22 |
| 2023-01-14 | $0.16110907 | $0.16778726 | $0.1501992 | $0.15840113 | $3,456.61 |
| 2023-01-13 | $0.15577609 | $0.16770316 | $0.1534375 | $0.16110456 | $4,874.36 |
| 2023-01-12 | $0.14244037 | $0.15720722 | $0.125 | $0.15577609 | $3,920.74 |
| 2023-01-11 | $0.1778453 | $0.18399 | $0.11039322 | $0.1424534 | $13,223.05 |
| 2023-01-10 | $0.18045924 | $0.18802303 | $0.1720511 | $0.1778453 | $4,356.00 |
| 2023-01-09 | $0.17100545 | $0.18565145 | $0.16439657 | $0.18036076 | $4,040.50 |
| 2023-01-08 | $0.18229244 | $0.18404604 | $0.168473 | $0.1706843 | $4,380.30 |
| 2023-01-07 | $0.17627976 | $0.20425423 | $0.17622235 | $0.18229244 | $6,494.33 |
| 2023-01-06 | $0.20337176 | $0.21277603 | $0.16150211 | $0.17627976 | $7,880.18 |
| 2023-01-05 | $0.20787538 | $0.21564788 | $0.20287139 | $0.20337176 | $10,593.51 |
| 2023-01-04 | $0.2218189 | $0.22234327 | $0.20726274 | $0.20787538 | $9,404.22 |
| 2023-01-03 | $0.22171236 | $0.22381686 | $0.22148965 | $0.2218197 | $10,391.97 |
| 2023-01-02 | $0.2312446 | $0.2319303 | $0.21133577 | $0.2217218 | $12,732.20 |
| 2023-01-01 | $0.23695657 | $0.23737221 | $0.17690882 | $0.23165993 | $11,312.04 |
| 2022-12-31 | $0.2443493 | $0.24685683 | $0.23593651 | $0.23695921 | $25,967.20 |
| 2022-12-30 | $0.24056721 | $0.25039503 | $0.23965828 | $0.24429547 | $48,530.15 |
| 2022-12-29 | $0.23798843 | $0.24183743 | $0.23797052 | $0.24012099 | $48,276.30 |
| 2022-12-28 | $0.24216732 | $0.24325108 | $0.23568871 | $0.23802094 | $45,399.40 |
| 2022-12-27 | $0.2508425 | $0.26035258 | $0.23956001 | $0.24323592 | $46,742.91 |
| 2022-12-26 | $0.25374409 | $0.25494698 | $0.24819182 | $0.24961348 | $53,234.65 |
| 2022-12-25 | $0.25073416 | $0.26143742 | $0.25010474 | $0.25312849 | $57,983.65 |
| 2022-12-24 | $0.25177164 | $0.25281372 | $0.2499236 | $0.25073124 | $59,018.67 |
| 2022-12-23 | $0.24605978 | $0.2534281 | $0.24430788 | $0.25176316 | $48,299.24 |
| 2022-12-22 | $0.251563 | $0.2639 | $0.24529285 | $0.24648936 | $54,517.92 |
| 2022-12-21 | $0.25631137 | $0.26433163 | $0.24964857 | $0.25210764 | $72,408.96 |
| 2022-12-20 | $0.24828814 | $0.26322815 | $0.24766855 | $0.25571105 | $74,704.23 |
| 2022-12-19 | $0.25050517 | $0.25253892 | $0.24753212 | $0.24819304 | $41,162.21 |
| 2022-12-18 | $0.25085821 | $0.25211682 | $0.24732785 | $0.2511201 | $45,277.48 |