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