RAB Historical USD Price
Daily close · Apr 18, 2023 → Apr 20, 2024Daily price history
Mar 22, 2024 → Apr 20, 2024| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2024-04-20 | $0.003743 | $0.0044165 | $0.003743 | $0.0040745 | $974,156.32 |
| 2024-04-19 | $0.0034475 | $0.0038375 | $0.0034475 | $0.003743 | $1.16M |
| 2024-04-18 | $0.00388 | $0.0041165 | $0.0034335 | $0.0034335 | $999,239.84 |
| 2024-04-17 | $0.003863 | $0.004098 | $0.003664 | $0.0038845 | $1.07M |
| 2024-04-16 | $0.003874 | $0.0040345 | $0.003809 | $0.003871 | $1.10M |
| 2024-04-15 | $0.0040385 | $0.0041235 | $0.0038455 | $0.003865 | $1.08M |
| 2024-04-14 | $0.003359 | $0.0040555 | $0.0032965 | $0.0040305 | $1.41M |
| 2024-04-13 | $0.0039985 | $0.004472 | $0.0032095 | $0.0033405 | $1.01M |
| 2024-04-12 | $0.0047365 | $0.0047665 | $0.003876 | $0.003985 | $957,811.96 |
| 2024-04-11 | $0.004227 | $0.0048045 | $0.0041845 | $0.004739 | $1.15M |
| 2024-04-10 | $0.003774 | $0.005025 | $0.003774 | $0.0042365 | $1.07M |
| 2024-04-09 | $0.003788 | $0.003842 | $0.003679 | $0.0037745 | $1.08M |
| 2024-04-08 | $0.0040705 | $0.004113 | $0.0037385 | $0.0037805 | $1.02M |
| 2024-04-07 | $0.004249 | $0.004282 | $0.004093 | $0.0041115 | $895,492.39 |
| 2024-04-06 | $0.004225 | $0.0043285 | $0.0041415 | $0.0042475 | $943,167.78 |
| 2024-04-05 | $0.004705 | $0.004724 | $0.004191 | $0.004191 | $987,467.60 |
| 2024-04-04 | $0.0046575 | $0.004762 | $0.0046345 | $0.004712 | $1.03M |
| 2024-04-03 | $0.004663 | $0.0048285 | $0.0046105 | $0.0046485 | $1.07M |
| 2024-04-02 | $0.004646 | $0.0046825 | $0.0046025 | $0.004656 | $1.06M |
| 2024-04-01 | $0.004587 | $0.004709 | $0.004558 | $0.004628 | $28,255.04 |
| 2024-03-31 | $0.004625 | $0.00481 | $0.004497 | $0.004608 | $27,424.72 |
| 2024-03-30 | $0.004871 | $0.004998 | $0.004595 | $0.00461 | $28,436.06 |
| 2024-03-29 | $0.004646 | $0.004871 | $0.004606 | $0.004871 | $27,996.51 |
| 2024-03-28 | $0.00493 | $0.0050845 | $0.004861 | $0.004886 | $1.25M |
| 2024-03-27 | $0.0049475 | $0.0049745 | $0.004828 | $0.004919 | $1.26M |
| 2024-03-26 | $0.0049365 | $0.0049925 | $0.00486 | $0.004949 | $1.27M |
| 2024-03-25 | $0.0048665 | $0.004986 | $0.004861 | $0.004953 | $1.27M |
| 2024-03-24 | $0.005032 | $0.005044 | $0.0048605 | $0.004874 | $1.24M |
| 2024-03-23 | $0.0050045 | $0.005091 | $0.0049255 | $0.005026 | $1.28M |
| 2024-03-22 | $0.004955 | $0.0051735 | $0.0048795 | $0.0050075 | $1.28M |