Robonomics Historical Data

XRT Page 11
Download
Date Close Price change Market cap Trading volume
Dec 12, 2024 $ 2.19
+2.70%
$ 3.74 million $ 43,520
Dec 11, 2024 $ 2.14
+8.27%
$ 3.64 million $ 22,769
Dec 10, 2024 $ 1.96
-9.14%
$ 3.33 million $ 21,565
Dec 9, 2024 $ 2.24
-0.90%
$ 3.81 million $ 62,427
Dec 8, 2024 $ 2.1
+7.33%
$ 3.57 million $ 28,999
Dec 7, 2024 $ 2.06
+15.00%
$ 3.52 million $ 184,535
Dec 6, 2024 $ 1.89
-32.50%
$ 3.22 million $ 170,133
Dec 5, 2024 $ 2.8
+10.45%
$ 4.76 million $ 31,548
Dec 4, 2024 $ 2.53
+80.69%
$ 4.31 million $ 12,348
Dec 3, 2024 $ 1.4
+1.17%
$ 2.39 million $ 46,927
Dec 2, 2024 $ 1.39
+4.31%
$ 2.36 million $ 43,381
Dec 1, 2024 $ 1.33
-5.48%
$ 2.27 million $ 57,948
Nov 30, 2024 $ 1.5
+4.80%
$ 2.55 million $ 37,285
Nov 29, 2024 $ 1.33
-9.71%
$ 2.26 million $ 13,381
Nov 28, 2024 $ 1.47
+8.57%
$ 2.5 million $ 32,644
Nov 27, 2024 $ 1.36
-5.51%
$ 2.31 million $ 73,805
Nov 26, 2024 $ 1.42
-2.34%
$ 2.43 million $ 9,108
Nov 25, 2024 $ 1.46
+11.92%
$ 2.48 million $ 70,144
Nov 24, 2024 $ 1.31
-20.24%
$ 2.24 million $ 19,203
Nov 23, 2024 $ 1.64
+27.38%
$ 2.79 million $ 154,726
Nov 22, 2024 $ 1.29
+17.92%
$ 2.2 million $ 40,814
Nov 21, 2024 $ 0.987
-11.07%
$ 1.68 million $ 70,799
Nov 20, 2024 $ 1.1
-10.60%
$ 1.86 million $ 35,749
Nov 19, 2024 $ 1.23
-15.51%
$ 2.1 million $ 177,525
Nov 18, 2024 $ 1.42
-31.45%
$ 2.42 million $ 1.39 million
Nov 17, 2024 $ 2.07
-18.86%
$ 3.53 million $ 376,296
Nov 16, 2024 $ 2.57
-7.97%
$ 4.37 million $ 253,704
Nov 15, 2024 $ 2.81
-1.00%
$ 4.78 million $ 45,551
Nov 14, 2024 $ 2.83
-6.16%
$ 4.83 million $ 46,215
Nov 13, 2024 $ 3.02
-1.64%
$ 5.14 million $ 25,509
Nov 12, 2024 $ 3.07
-7.04%
$ 5.23 million $ 54,327
Nov 11, 2024 $ 3.3
+7.06%
$ 5.63 million $ 45,047
Nov 10, 2024 $ 3.15
-7.15%
$ 5.36 million $ 56,524
Nov 9, 2024 $ 3.4
+5.77%
$ 5.79 million $ 42,101
Nov 8, 2024 $ 3.22
+34.67%
$ 5.48 million $ 38,446
Nov 7, 2024 $ 2.82
+1.12%
$ 4.81 million $ 39,387
Nov 6, 2024 $ 2.73
+6.22%
$ 4.65 million $ 21,942
Nov 5, 2024 $ 2.57
+12.06%
$ 4.37 million $ 43,627
Nov 4, 2024 $ 2.29
-17.24%
$ 3.9 million $ 324
Nov 3, 2024 $ 2.77
-5.34%
$ 4.72 million $ 20,521
Nov 2, 2024 $ 2.92
-6.88%
$ 4.98 million $ 36,144
Nov 1, 2024 $ 3.13
+1.91%
$ 5.32 million $ 8,529
Oct 31, 2024 $ 3.07
-1.62%
$ 5.22 million $ 12,197
Oct 30, 2024 $ 3.12
+4.54%
$ 5.31 million $ 19,226
Oct 29, 2024 $ 3.03
+12.78%
$ 5.16 million $ 17,324
Oct 28, 2024 $ 2.69
+0.06%
$ 4.57 million $ 3,104
Oct 27, 2024 $ 2.68
-2.93%
$ 4.57 million $ 10,529
Oct 26, 2024 $ 2.76
+1.89%
$ 4.61 million $ 3,170
Oct 25, 2024 $ 2.71
-5.67%
$ 4.52 million $ 9,228
Oct 24, 2024 $ 2.87
-2.55%
$ 4.8 million $ 18,756