xRhodium Historical Data

XRC Page 6
Download
Date Close Price change Market cap Trading volume
May 11, 2022 $ 0.505
-6.59%
$ 551,960 $ 60
May 10, 2022 $ 0.54
-2.65%
$ 590,930 $ 6
May 5, 2022 $ 0.628
+0.07%
$ 686,959 $ 6
May 4, 2022 $ 0.627
+5.08%
$ 686,277 $ 8
May 3, 2022 $ 0.597
+1.81%
$ 653,092 $ 18
May 2, 2022 $ 0.663
+0.20%
$ 725,615 $ 2
May 1, 2022 $ 0.663
+2.75%
$ 724,845 $ 2
Apr 30, 2022 $ 0.645
-4.09%
$ 705,489 $ 7
Apr 29, 2022 $ 0.672
-3.01%
$ 735,624 $ 13
Apr 28, 2022 $ 0.693
+1.27%
$ 758,426 $ 1
Apr 27, 2022 $ 0.683
+2.29%
$ 746,850 $ 0
Apr 26, 2022 $ 0.668
-5.71%
$ 730,492 $ 6
Apr 25, 2022 $ 0.708
+15.45%
$ 774,382 $ 132
Apr 24, 2022 $ 0.613
-0.43%
$ 670,617 $ 25
Apr 23, 2022 $ 0.629
-0.46%
$ 688,289 $ 1
Apr 22, 2022 $ 0.633
-11.26%
$ 692,047 $ 2
Apr 21, 2022 $ 0.703
-1.34%
$ 768,497 $ 1
Apr 20, 2022 $ 0.712
+0.96%
$ 778,770 $ 5
Apr 19, 2022 $ 0.705
+1.00%
$ 771,632 $ 1
Apr 18, 2022 $ 0.698
+1.53%
$ 763,188 $ 1
Apr 17, 2022 $ 0.689
-1.04%
$ 753,656 $ 2
Apr 16, 2022 $ 0.697
-0.08%
$ 762,640 $ 4
Apr 15, 2022 $ 0.698
+4.48%
$ 763,206 $ 45
Apr 14, 2022 $ 0.668
-5.62%
$ 730,774 $ 97
Apr 13, 2022 $ 0.708
+3.85%
$ 774,920 $ 56
Apr 12, 2022 $ 0.683
-4.43%
$ 746,930 $ 7
Apr 11, 2022 $ 0.713
-6.20%
$ 779,965 $ 24
Apr 10, 2022 $ 0.762
+0.07%
$ 833,115 $ 0.001
Apr 9, 2022 $ 0.761
+0.45%
$ 832,916 $ 7
Apr 8, 2022 $ 0.758
-10.59%
$ 828,865 $ 8
Apr 7, 2022 $ 0.848
+8.92%
$ 927,978 $ 25
Apr 6, 2022 $ 0.778
-4.62%
$ 851,030 $ 75
Apr 5, 2022 $ 0.817
-1.52%
$ 893,684 $ 0.001
Apr 4, 2022 $ 0.83
+27.59%
$ 907,931 $ 11
Apr 3, 2022 $ 0.651
-18.04%
$ 712,516 $ 6
Apr 2, 2022 $ 0.795
-3.91%
$ 869,529 $ 4
Apr 1, 2022 $ 0.828
+1.55%
$ 905,700 $ 7
Mar 31, 2022 $ 0.815
-3.22%
$ 891,681 $ 24
Mar 30, 2022 $ 0.843
+5.85%
$ 922,202 $ 92
Mar 29, 2022 $ 0.798
-1.11%
$ 872,612 $ 4
Mar 28, 2022 $ 0.806
-13.23%
$ 881,728 $ 497
Mar 27, 2022 $ 0.929
+21.33%
$ 1.02 million $ 479
Mar 26, 2022 $ 0.766
+1.59%
$ 837,601 $ 921
Mar 25, 2022 $ 2.35
+0.90%
$ 2.57 million $ 0
Mar 24, 2022 $ 2.32
+5.78%
$ 2.54 million $ 108
Mar 23, 2022 $ 2.2
-14.17%
$ 2.4 million $ 722
Mar 22, 2022 $ 2.56
+82.40%
$ 2.8 million $ 1,762
Mar 21, 2022 $ 1.4
+35.69%
$ 1.54 million $ 1,513
Mar 20, 2022 $ 1.03
+106.24%
$ 1.13 million $ 446
Mar 19, 2022 $ 0.501
-0.01%
$ 548,466 $ 0.1