xRhodium Historical Data

XRC Page 11
Download
Date Close Price change Market cap Trading volume
Aug 24, 2021 $0.783
-9.06%
$856,423 $452
Aug 23, 2021 $0.861
-12.71%
$942,157 $3,713
Aug 22, 2021 $1.04
-13.08%
$1.14 million $416
Aug 21, 2021 $1.2
+11.64%
$1.31 million $60
Aug 20, 2021 $1.07
-15.89%
$1.17 million $33
Aug 19, 2021 $1.27
+9.84%
$1.39 million $58
Aug 18, 2021 $1.16
-36.59%
$1.27 million $4,259
Aug 17, 2021 $1.83
+34.66%
$2 million $914
Aug 16, 2021 $1.36
+2.83%
$1.48 million $1,164
Aug 15, 2021 $1.32
+0.28%
$1.44 million $268
Aug 14, 2021 $1.31
-1.77%
$1.44 million $2
Aug 13, 2021 $1.34
+18.62%
$1.46 million $428
Aug 12, 2021 $1.1
-2.73%
$1.2 million $12
Aug 11, 2021 $1.13
-11.41%
$1.24 million $65
Aug 10, 2021 $1.28
+3.01%
$1.4 million $18
Aug 8, 2021 $1.12
-7.75%
$1.22 million $76
Aug 7, 2021 $1.21
+3.08%
$1.33 million $486
Aug 6, 2021 $1.18
+4.75%
$1.29 million $330
Aug 5, 2021 $1.12
+2.87%
$1.23 million $154
Aug 4, 2021 $1.06
-0.85%
$1.15 million $286
Aug 3, 2021 $1.07
-1.18%
$1.17 million $3
Aug 2, 2021 $1.08
+2.40%
$1.18 million $357
Aug 1, 2021 $1.05
-11.64%
$1.15 million $169
Jul 30, 2021 $1.05
-30.77%
$1.15 million $1,765
Jul 29, 2021 $1.52
-0.30%
$1.66 million $180
Jul 28, 2021 $1.52
+0.63%
$1.67 million $572
Jul 27, 2021 $1.51
+1.52%
$1.65 million $117
Jul 26, 2021 $1.49
+1.15%
$1.63 million $7
Jul 25, 2021 $1.47
+41.79%
$1.61 million $1,221
Jul 24, 2021 $1.04
+3.77%
$1.13 million $2,284
Jul 23, 2021 $0.999
+3.76%
$1.09 million $18
Jul 22, 2021 $0.963
+4.50%
$1.05 million $418
Jul 21, 2021 $0.922
-4.48%
$1.01 million $2,629
Jul 20, 2021 $0.965
-2.42%
$1.06 million $159
Jul 19, 2021 $0.989
-2.75%
$1.08 million $77
Jul 18, 2021 $1.02
-3.70%
$1.11 million $80
Jul 17, 2021 $1.06
+7.44%
$1.16 million $3
Jul 16, 2021 $0.983
-0.84%
$1.08 million $19
Jul 15, 2021 $0.991
-11.60%
$1.08 million $124
Jul 14, 2021 $1.12
-1.36%
$1.23 million $4,224
Jul 13, 2021 $1.14
-21.68%
$1.24 million $5,525
Jul 12, 2021 $1.45
-9.93%
$1.59 million $421
Jul 11, 2021 $1.61
+6.24%
$1.76 million $5
Jul 10, 2021 $1.52
+0.28%
$1.66 million $822
Jul 9, 2021 $1.51
-1.58%
$1.66 million $15
Jul 8, 2021 $1.54
+10.24%
$1.68 million $819
Jul 7, 2021 $1.39
-9.27%
$1.53 million $177
Jul 6, 2021 $1.54
+6.95%
$1.68 million $412
Jul 5, 2021 $1.41
-4.76%
$1.54 million $0
Jul 4, 2021 $1.48
+3.33%
$1.61 million $7