xRhodium Historical Data

XRC Page 7
Download
Date Close Price change Market cap Trading volume
Mar 18, 2022 $ 0.502
-21.89%
$ 548,773 $ 141
Mar 17, 2022 $ 0.643
-0.26%
$ 702,975 $ 0
Mar 16, 2022 $ 0.628
+2.31%
$ 686,607 $ 0
Mar 15, 2022 $ 0.614
+0.01%
$ 671,174 $ 60
Mar 14, 2022 $ 0.626
+4.66%
$ 684,722 $ 0
Mar 13, 2022 $ 0.599
+2.72%
$ 654,743 $ 0
Mar 12, 2022 $ 0.584
+1.70%
$ 638,484 $ 4
Mar 11, 2022 $ 0.574
-3.01%
$ 628,118 $ 27
Mar 10, 2022 $ 0.644
-6.31%
$ 704,281 $ 0
Mar 9, 2022 $ 0.688
+16.77%
$ 752,480 $ 3
Mar 8, 2022 $ 0.589
-12.99%
$ 644,126 $ 34
Mar 7, 2022 $ 0.677
+9.38%
$ 740,768 $ 0.001
Mar 6, 2022 $ 0.618
-12.30%
$ 676,410 $ 13
Mar 5, 2022 $ 0.705
-3.06%
$ 771,483 $ 93
Mar 4, 2022 $ 0.728
-4.77%
$ 796,222 $ 181
Mar 3, 2022 $ 0.764
-12.56%
$ 836,053 $ 6
Mar 2, 2022 $ 0.874
-7.63%
$ 956,344 $ 112
Mar 1, 2022 $ 1.12
+3.02%
$ 1.23 million $ 0
Feb 28, 2022 $ 1.09
+10.23%
$ 1.19 million $ 190
Feb 27, 2022 $ 0.989
-11.28%
$ 1.08 million $ 10
Feb 26, 2022 $ 1.11
-1.40%
$ 1.22 million $ 17
Feb 25, 2022 $ 1.13
+10.76%
$ 1.24 million $ 0
Feb 24, 2022 $ 1.02
-13.34%
$ 1.12 million $ 367
Feb 23, 2022 $ 1.18
-2.21%
$ 1.29 million $ 0
Feb 22, 2022 $ 1.21
+8.76%
$ 1.32 million $ 7
Feb 21, 2022 $ 1.11
-15.92%
$ 1.21 million $ 20
Feb 20, 2022 $ 1.32
-4.92%
$ 1.44 million $ 0.1
Feb 19, 2022 $ 1.39
-0.31%
$ 1.52 million $ 0
Feb 18, 2022 $ 1.39
-2.92%
$ 1.52 million $ 5
Feb 17, 2022 $ 1.43
-11.01%
$ 1.57 million $ 118
Feb 16, 2022 $ 1.61
+4.98%
$ 1.77 million $ 120
Feb 14, 2022 $ 1.56
-0.02%
$ 1.7 million $ 9
Feb 13, 2022 $ 1.56
+0.08%
$ 1.71 million $ 9
Feb 12, 2022 $ 1.56
-0.40%
$ 1.71 million $ 70
Feb 11, 2022 $ 1.57
-2.51%
$ 1.72 million $ 0
Feb 10, 2022 $ 1.61
-1.90%
$ 1.76 million $ 0
Feb 9, 2022 $ 1.64
+0.58%
$ 1.79 million $ 0
Feb 8, 2022 $ 1.63
+0.54%
$ 1.79 million $ 190
Feb 7, 2022 $ 1.62
-3.60%
$ 1.78 million $ 84
Feb 6, 2022 $ 1.68
+1.76%
$ 1.84 million $ 154
Feb 5, 2022 $ 1.65
+0.36%
$ 1.81 million $ 93
Feb 4, 2022 $ 1.65
+11.52%
$ 1.8 million $ 94
Feb 3, 2022 $ 1.47
+0.41%
$ 1.61 million $ 121
Feb 2, 2022 $ 1.47
-2.76%
$ 1.6 million $ 30
Feb 1, 2022 $ 1.51
+9.84%
$ 1.65 million $ 65
Jan 31, 2022 $ 1.37
-2.61%
$ 1.5 million $ 9
Jan 30, 2022 $ 1.41
-0.33%
$ 1.54 million $ 35
Jan 29, 2022 $ 1.41
+16.44%
$ 1.55 million $ 216
Jan 28, 2022 $ 1.22
-2.50%
$ 1.33 million $ 77
Jan 27, 2022 $ 1.3
+0.51%
$ 1.42 million $ 0