R Stablecoin Historical Data

R
Download
Date Close Price change Market cap Trading volume
Dec 15, 2023 $ 0.855
+0.00%
$ -- $ 455
Dec 14, 2023 $ 0.855
+0.61%
$ 499,083 $ 455
Dec 13, 2023 $ 0.85
+0.00%
$ 496,033 $ 532
Dec 9, 2023 $ 0.991
+0.00%
$ -- $ 22
Dec 6, 2023 $ 0.0436
-3.90%
$ -- $ 823
Dec 5, 2023 $ 0.0528
-1.27%
$ 30,825 $ 557
Dec 4, 2023 $ 0.0535
+7.02%
$ 31,222 $ 2,615
Dec 3, 2023 $ 0.05
-18.06%
$ 29,173 $ 1,887
Dec 2, 2023 $ 0.061
+5.17%
$ 35,604 $ 1,602
Dec 1, 2023 $ 0.058
-13.42%
$ 33,854 $ 1,424
Nov 30, 2023 $ 0.0673
+268.90%
$ 39,275 $ 2,302
Nov 29, 2023 $ 0.0182
-71.04%
$ 10,646 $ 20,646
Nov 28, 2023 $ 0.0644
-8.00%
$ 37,583 $ 4,388
Nov 27, 2023 $ 0.07
+187.96%
$ 40,851 $ 5,013
Nov 26, 2023 $ 0.0243
-8.99%
$ 14,186 $ 14,780
Nov 25, 2023 $ 0.0267
-26.83%
$ 15,587 $ 36,940
Nov 24, 2023 $ 0.0365
-58.86%
$ 21,295 $ 5,255
Nov 23, 2023 $ 0.0887
+11.57%
$ 51,764 $ 6,678
Nov 22, 2023 $ 0.0772
-12.87%
$ 45,052 $ 1,468
Nov 21, 2023 $ 0.0886
+0.11%
$ 51,705 $ 10,986
Nov 20, 2023 $ 0.0885
+5.23%
$ 51,647 $ 24,803
Nov 19, 2023 $ 0.0841
-7.79%
$ 49,079 $ 39,067
Nov 18, 2023 $ 0.0912
+0.88%
$ 53,223 $ 22,496
Nov 17, 2023 $ 0.0904
+202.89%
$ 52,756 $ 14,107
Nov 16, 2023 $ 0.0298
-42.16%
$ 17,420 $ 19,107
Nov 15, 2023 $ 0.0516
-74.20%
$ 30,113 $ 7,743
Nov 14, 2023 $ 0.2
-34.01%
$ 116,716 $ 132,523
Nov 13, 2023 $ 0.303
+0.72%
$ 176,882 $ 87,093
Nov 12, 2023 $ 0.301
-2.00%
$ 175,613 $ 55,967
Nov 11, 2023 $ 0.293
-62.51%
$ 170,946 $ 636,690
Nov 10, 2023 $ 0.83
-17.26%
$ 484,106 $ 4.14 million
Nov 9, 2023 $ 1
+0.53%
$ 585,036 $ 434,078
Nov 8, 2023 $ 0.997
+0.10%
$ 581,854 $ 100,153
Nov 7, 2023 $ 0.996
-1.06%
$ 581,397 $ 127,208
Nov 6, 2023 $ 1.01
+0.06%
$ 587,714 $ 543,648
Nov 5, 2023 $ 1.01
-0.77%
$ 587,350 $ 204,188
Nov 4, 2023 $ 1.01
+0.68%
$ 592,019 $ 408,245
Nov 3, 2023 $ 1.01
+0.15%
$ 587,850 $ 184,728
Nov 2, 2023 $ 1.01
+0.53%
$ 587,195 $ 3.38 million
Nov 1, 2023 $ 1
+0.49%
$ 584,101 $ 327,423
Oct 31, 2023 $ 0.995
-0.40%
$ 580,934 $ 161,023
Oct 30, 2023 $ 1
+0.06%
$ 583,363 $ 2.93 million
Oct 29, 2023 $ 0.999
-0.45%
$ 583,030 $ 231,750
Oct 28, 2023 $ 1
+0.69%
$ 585,687 $ 128,214
Oct 27, 2023 $ 0.997
-0.27%
$ 581,663 $ 766,483
Oct 26, 2023 $ 1
-0.03%
$ 583,954 $ 151,294
Oct 25, 2023 $ 1.01
+0.86%
$ 589,277 $ 280,683
Oct 24, 2023 $ 1
+0.48%
$ 584,563 $ 198,830
Oct 23, 2023 $ 0.997
+0.12%
$ 581,689 $ 166,330
Oct 22, 2023 $ 0.996
-0.54%
$ 581,059 $ 203,594
Download