RNB Historical USD Price
Daily close · Jul 19, 2021 → Jul 24, 2022Daily price history
Jun 25, 2022 → Jul 24, 2022| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2022-07-24 | $0.07000072 | $0.0742907 | $0.06986053 | $0.07236468 | $395.55 |
| 2022-07-23 | $0.06914824 | $0.07232232 | $0.06793687 | $0.06994213 | $382.31 |
| 2022-07-22 | $0.07125219 | $0.07360456 | $0.06867834 | $0.06916314 | $378.05 |
| 2022-07-21 | $0.07016979 | $0.07230033 | $0.06772077 | $0.07128447 | $201.93 |
| 2022-07-20 | $0.06924662 | $0.07471214 | $0.06829185 | $0.07006137 | $549.72 |
| 2022-07-19 | $0.06915854 | $0.07312959 | $0.06548395 | $0.06929372 | $1,843.64 |
| 2022-07-18 | $0.06707265 | $0.07130904 | $0.06484639 | $0.06925868 | $5,025.69 |
| 2022-07-17 | $0.06765641 | $0.06865144 | $0.06465233 | $0.06701463 | $5,600.18 |
| 2022-07-16 | $0.06382979 | $0.07033812 | $0.06184088 | $0.06757786 | $470.21 |
| 2022-07-15 | $0.0586136 | $0.06634919 | $0.05666047 | $0.06387448 | $2,059.50 |
| 2022-07-14 | $0.05624195 | $0.05917763 | $0.05392555 | $0.05856236 | $765.02 |
| 2022-07-13 | $0.05185724 | $0.05696164 | $0.05121951 | $0.05616164 | $6,948.96 |
| 2022-07-12 | $0.04691893 | $0.05348625 | $0.0458931 | $0.05182493 | $12,348.44 |
| 2022-07-11 | $0.0539312 | $0.0539312 | $0.04688705 | $0.04699166 | $1,563.09 |
| 2022-07-10 | $0.05624935 | $0.05624935 | $0.05345045 | $0.05395796 | $738.13 |
| 2022-07-09 | $0.05437248 | $0.05657604 | $0.0539131 | $0.05625959 | $769.62 |
| 2022-07-08 | $0.05481593 | $0.05685678 | $0.0537761 | $0.05486534 | $449.92 |
| 2022-07-07 | $0.05438795 | $0.05781553 | $0.05245562 | $0.05481265 | $4,100.26 |
| 2022-07-06 | $0.06130118 | $0.06294999 | $0.05298553 | $0.05437499 | $4,966.98 |
| 2022-07-05 | $0.0621621 | $0.06386338 | $0.05962937 | $0.06132336 | $237.64 |
| 2022-07-04 | $0.06015775 | $0.06231335 | $0.05850993 | $0.0622278 | $808.50 |
| 2022-07-03 | $0.06048701 | $0.06252029 | $0.05893446 | $0.06016798 | $140.32 |
| 2022-07-02 | $0.05850806 | $0.06088837 | $0.05781136 | $0.06050333 | $613.49 |
| 2022-07-01 | $0.06051134 | $0.06202237 | $0.05752077 | $0.05845467 | $502.14 |
| 2022-06-30 | $0.0622686 | $0.06249993 | $0.05712742 | $0.06067208 | $1,223.00 |
| 2022-06-29 | $0.0632581 | $0.06463015 | $0.06126965 | $0.06220309 | $263.64 |
| 2022-06-28 | $0.0681665 | $0.06863041 | $0.06307912 | $0.06321069 | $267.91 |
| 2022-06-27 | $0.06832214 | $0.06975245 | $0.06575846 | $0.06828317 | $289.41 |
| 2022-06-26 | $0.07032044 | $0.07181689 | $0.06773298 | $0.06833399 | $305.56 |
| 2022-06-25 | $0.07317554 | $0.07414493 | $0.06677751 | $0.06996167 | $6,683.12 |