RBN Historical USD Price
Daily close · Oct 23, 2021 → Oct 28, 2022Daily price history
Sep 29, 2022 → Oct 28, 2022| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2022-10-28 | $0.3677959 | $0.3677959 | $0.35907102 | $0.36575538 | $457,575.07 |
| 2022-10-27 | $0.36537124 | $0.38647629 | $0.36537124 | $0.36745698 | $818,591.96 |
| 2022-10-26 | $0.3555678 | $0.37642272 | $0.35545591 | $0.36521271 | $698,498.39 |
| 2022-10-25 | $0.33869721 | $0.37641237 | $0.33869219 | $0.35571095 | $1.14M |
| 2022-10-24 | $0.34739713 | $0.35019497 | $0.33487747 | $0.3386391 | $481,898.70 |
| 2022-10-23 | $0.35073051 | $0.35209956 | $0.3456307 | $0.34733016 | $478,746.19 |
| 2022-10-22 | $0.34389339 | $0.35839684 | $0.34273914 | $0.34926008 | $572,638.08 |
| 2022-10-21 | $0.30687213 | $0.36268275 | $0.3064389 | $0.34294995 | $1.14M |
| 2022-10-20 | $0.32770657 | $0.33041077 | $0.30161278 | $0.30685167 | $541,541.91 |
| 2022-10-19 | $0.3390025 | $0.33958949 | $0.32393043 | $0.32696262 | $472,120.43 |
| 2022-10-18 | $0.32576304 | $0.34080087 | $0.3224671 | $0.33891385 | $786,023.89 |
| 2022-10-17 | $0.33899242 | $0.34155941 | $0.32561127 | $0.3256398 | $671,939.23 |
| 2022-10-16 | $0.35530678 | $0.36087747 | $0.32991121 | $0.33941273 | $668,136.72 |
| 2022-10-15 | $0.34589193 | $0.36327466 | $0.33695247 | $0.35591533 | $635,508.52 |
| 2022-10-14 | $0.31239433 | $0.4047396 | $0.31239433 | $0.34662389 | $3.61M |
| 2022-10-13 | $0.27706867 | $0.34246489 | $0.27558714 | $0.31286331 | $1.86M |
| 2022-10-12 | $0.27525068 | $0.28383668 | $0.27247149 | $0.27705676 | $427,486.10 |
| 2022-10-11 | $0.26617833 | $0.29003396 | $0.2631704 | $0.27484222 | $752,921.77 |
| 2022-10-10 | $0.27023925 | $0.27096591 | $0.26445803 | $0.26559188 | $328,329.59 |
| 2022-10-09 | $0.26727573 | $0.27057756 | $0.26627623 | $0.27012048 | $286,272.18 |
| 2022-10-08 | $0.27437346 | $0.27437346 | $0.26626935 | $0.26745766 | $476,015.07 |
| 2022-10-07 | $0.27343963 | $0.28341737 | $0.26866427 | $0.27434389 | $738,538.10 |
| 2022-10-06 | $0.25447372 | $0.27935571 | $0.25447372 | $0.27221499 | $1.22M |
| 2022-10-05 | $0.2563113 | $0.26991206 | $0.250465 | $0.25516087 | $1.22M |
| 2022-10-04 | $0.24965007 | $0.25694299 | $0.24600681 | $0.25659748 | $571,803.39 |
| 2022-10-03 | $0.24196775 | $0.25044678 | $0.23919959 | $0.24929182 | $373,260.61 |
| 2022-10-02 | $0.24537273 | $0.24678952 | $0.24034491 | $0.24172779 | $304,111.35 |
| 2022-10-01 | $0.24903091 | $0.2528347 | $0.2431646 | $0.24520398 | $329,679.12 |
| 2022-09-30 | $0.24925069 | $0.25118451 | $0.24531696 | $0.24901268 | $351,446.77 |
| 2022-09-29 | $0.27366106 | $0.27439919 | $0.24803915 | $0.25003818 | $619,761.97 |