RABI Historical USD Price
Daily close · May 19, 2024 → May 18, 2025Daily price history
Apr 19, 2025 → May 18, 2025| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-05-18 | $0.0010255 | $0.0011525 | $0.0008205 | $0.00083 | $51,090.66 |
| 2025-05-17 | $0.0010735 | $0.001157 | $0.001025 | $0.001025 | $62,295.51 |
| 2025-05-16 | $0.0010845 | $0.001148 | $0.001006 | $0.0010805 | $43,618.31 |
| 2025-05-15 | $0.0011895 | $0.0012005 | $0.0010325 | $0.0010845 | $57,015.10 |
| 2025-05-14 | $0.0011955 | $0.001222 | $0.0011225 | $0.0011895 | $81,953.95 |
| 2025-05-13 | $0.0011795 | $0.0012175 | $0.001113 | $0.0012015 | $85,162.33 |
| 2025-05-12 | $0.0012585 | $0.0012885 | $0.0011795 | $0.0011795 | $65,168.61 |
| 2025-05-11 | $0.0012525 | $0.0013155 | $0.0011565 | $0.0012565 | $76,346.05 |
| 2025-05-10 | $0.0012835 | $0.0013445 | $0.001227 | $0.0012555 | $62,883.09 |
| 2025-05-09 | $0.0013955 | $0.001415 | $0.0012235 | $0.001298 | $125,331.27 |
| 2025-05-08 | $0.001305 | $0.0014015 | $0.0012785 | $0.0014015 | $49,516.34 |
| 2025-05-07 | $0.0013165 | $0.0013325 | $0.0012605 | $0.0013065 | $68,803.60 |
| 2025-05-06 | $0.0012865 | $0.0013165 | $0.001216 | $0.0013165 | $37,135.09 |
| 2025-05-05 | $0.0012635 | $0.001315 | $0.00124 | $0.001285 | $61,462.80 |
| 2025-05-04 | $0.0013195 | $0.001337 | $0.0012405 | $0.0012585 | $36,722.24 |
| 2025-05-03 | $0.001281 | $0.001352 | $0.001271 | $0.001314 | $54,538.11 |
| 2025-05-02 | $0.001315 | $0.0013385 | $0.00123 | $0.001284 | $37,736.14 |
| 2025-05-01 | $0.001239 | $0.001327 | $0.001231 | $0.001312 | $46,507.19 |
| 2025-04-30 | $0.001387 | $0.0014065 | $0.001153 | $0.001285 | $47,626.51 |
| 2025-04-29 | $0.001377 | $0.0014185 | $0.0013535 | $0.001396 | $43,894.33 |
| 2025-04-28 | $0.0013625 | $0.001407 | $0.0013255 | $0.0013765 | $53,112.30 |
| 2025-04-27 | $0.0013875 | $0.0014 | $0.0013295 | $0.0013635 | $41,196.89 |
| 2025-04-26 | $0.0013865 | $0.001408 | $0.001316 | $0.001387 | $32,838.39 |
| 2025-04-25 | $0.001336 | $0.0013865 | $0.0012935 | $0.0013865 | $54,138.35 |
| 2025-04-24 | $0.001339 | $0.001364 | $0.0012895 | $0.0013375 | $52,271.21 |
| 2025-04-23 | $0.001323 | $0.0013725 | $0.0012525 | $0.0013425 | $57,760.59 |
| 2025-04-22 | $0.001186 | $0.001335 | $0.0011285 | $0.0013125 | $49,549.75 |
| 2025-04-21 | $0.0011775 | $0.00164 | $0.0011185 | $0.001183 | $63,143.68 |
| 2025-04-20 | $0.001155 | $0.0012785 | $0.001147 | $0.0011805 | $57,263.12 |
| 2025-04-19 | $0.00105686 | $0.001292 | $0.000954 | $0.0011605 | $46,657.07 |