R Stablecoin Historical Data

R Page 3
Download
Date Close Price change Market cap Trading volume
Sep 1, 2023 $ 0.992
+0.01%
$ 579,195 $ 180,436
Aug 31, 2023 $ 0.992
+0.63%
$ 578,965 $ 1.08 million
Aug 30, 2023 $ 0.986
-0.07%
$ 575,249 $ 283,623
Aug 29, 2023 $ 0.986
-0.14%
$ 575,613 $ 758,691
Aug 28, 2023 $ 0.988
-0.27%
$ 576,350 $ 267,404
Aug 27, 2023 $ 0.99
-0.25%
$ 577,954 $ 33,653
Aug 26, 2023 $ 0.993
+0.61%
$ 579,214 $ 5,839
Aug 25, 2023 $ 0.986
-0.28%
$ 575,656 $ 371,756
Aug 24, 2023 $ 0.989
+0.27%
$ 577,099 $ 396,395
Aug 23, 2023 $ 0.986
+0.25%
$ 575,462 $ 690,417
Aug 22, 2023 $ 0.984
-1.10%
$ 574,018 $ 6.89 million
Aug 21, 2023 $ 0.994
-0.60%
$ 580,355 $ 222,490
Aug 20, 2023 $ 1
+0.26%
$ 583,804 $ 174,579
Aug 19, 2023 $ 0.998
+0.04%
$ 582,276 $ 410,431
Aug 18, 2023 $ 0.998
+0.04%
$ 582,188 $ 1.42 million
Aug 17, 2023 $ 0.999
+0.72%
$ 582,853 $ 4.11 million
Aug 16, 2023 $ 0.991
+0.26%
$ 578,598 $ 223,254
Aug 15, 2023 $ 0.989
+0.14%
$ 577,075 $ 547,814
Aug 14, 2023 $ 0.987
+0.00%
$ 576,157 $ 350,705
Aug 13, 2023 $ 0.987
-0.15%
$ 575,939 $ 596,418
Aug 11, 2023 $ 0.988
-0.03%
$ -- $ 167,304
Aug 10, 2023 $ 0.988
-0.04%
$ 576,751 $ 166,772
Aug 9, 2023 $ 0.988
-0.12%
$ 576,869 $ 362,176
Aug 8, 2023 $ 0.99
+0.07%
$ 577,588 $ 562,546
Aug 7, 2023 $ 0.989
+0.25%
$ 577,280 $ 430,177
Aug 6, 2023 $ 0.987
-0.29%
$ 575,945 $ 404,585
Aug 5, 2023 $ 0.99
+0.12%
$ 577,464 $ 106,177
Aug 4, 2023 $ 0.988
-0.15%
$ 576,763 $ 854,425
Aug 3, 2023 $ 0.99
+0.20%
$ 577,627 $ 1.35 million
Aug 2, 2023 $ 0.988
+0.06%
$ 576,517 $ 717,185
Aug 1, 2023 $ 0.987
-0.05%
$ 576,064 $ 552,466
Jul 31, 2023 $ 0.988
-0.11%
$ 576,318 $ 408,823
Jul 30, 2023 $ 0.988
+0.06%
$ 576,821 $ 1 million
Jul 29, 2023 $ 0.988
+0.12%
$ 576,469 $ 3.74 million
Jul 28, 2023 $ 0.986
+0.23%
$ 575,672 $ 392,877
Jul 27, 2023 $ 0.984
-0.11%
$ 574,446 $ 571,181
Jul 26, 2023 $ 0.986
+0.14%
$ 575,143 $ 6.01 million
Jul 25, 2023 $ 0.984
+0.10%
$ 574,162 $ 1.3 million
Jul 24, 2023 $ 0.983
-0.16%
$ 573,781 $ 3.46 million
Jul 23, 2023 $ 0.986
-0.31%
$ 575,699 $ 162,438
Jul 22, 2023 $ 0.989
+0.47%
$ 577,372 $ 216,602
Jul 21, 2023 $ 0.985
-0.13%
$ 574,796 $ 71,584
Jul 20, 2023 $ 0.986
+0.02%
$ 575,281 $ 642,114
Jul 19, 2023 $ 0.985
-0.10%
$ 574,961 $ 247,151
Jul 18, 2023 $ 0.986
+0.00%
$ 575,519 $ 141,788
Jul 17, 2023 $ 0.987
-0.12%
$ 575,872 $ 1.17 million
Jul 16, 2023 $ 0.988
+0.06%
$ 576,523 $ 1.03 million
Jul 15, 2023 $ 0.988
-0.10%
$ 576,320 $ 1.09 million
Jul 14, 2023 $ 0.988
-0.05%
$ 576,755 $ 5.55 million
Jul 13, 2023 $ 0.99
+0.02%
$ 577,714 $ 2.37 million