xRhodium Historical Data

XRC Page 9
Download
Date Close Price change Market cap Trading volume
Dec 6, 2021 $0.885
+1.70%
$968,260 $14
Dec 5, 2021 $0.869
+8.11%
$950,539 $1
Dec 4, 2021 $0.801
-16.97%
$875,886 $1,335
Dec 2, 2021 $1.12
-1.33%
$1.23 million $0
Dec 1, 2021 $1.14
+11.14%
$1.24 million $476
Nov 30, 2021 $1.03
-9.70%
$1.12 million $230
Nov 29, 2021 $1.14
+15.77%
$1.24 million $108
Nov 28, 2021 $0.981
-17.19%
$1.07 million $202
Nov 27, 2021 $1.18
+6.90%
$1.29 million $6
Nov 26, 2021 $1.11
+3.57%
$1.21 million $1,610
Nov 25, 2021 $1.07
+0.61%
$1.17 million $67
Nov 24, 2021 $0.977
-1.54%
$1.07 million $0.01
Nov 23, 2021 $0.992
-8.03%
$1.08 million $330
Nov 20, 2021 $0.99
+0.71%
$1.08 million $0.001
Nov 19, 2021 $0.982
+12.20%
$1.07 million $562
Nov 18, 2021 $1.01
-3.54%
$1.1 million $8
Nov 17, 2021 $1.04
-0.09%
$1.14 million $8
Nov 16, 2021 $1.15
-2.21%
$1.26 million $0
Nov 15, 2021 $1.19
+5.69%
$1.3 million $10
Nov 14, 2021 $1.12
-3.68%
$1.22 million $51
Nov 13, 2021 $1.16
-0.23%
$1.27 million $52
Nov 12, 2021 $1.16
+1.31%
$1.27 million $77
Nov 11, 2021 $1.15
-0.79%
$1.26 million $45
Nov 10, 2021 $1.03
-3.76%
$1.12 million $0
Nov 9, 2021 $1.06
-20.11%
$1.16 million $156
Nov 8, 2021 $1.33
+16.79%
$1.46 million $276
Nov 7, 2021 $1.14
+13.50%
$1.24 million $405
Nov 6, 2021 $1
+5.13%
$1.09 million $52
Nov 5, 2021 $0.953
-4.88%
$1.04 million $586
Nov 4, 2021 $1
+0.13%
$1.1 million $281
Nov 3, 2021 $1
+1.50%
$1.1 million $527
Nov 2, 2021 $0.985
+14.63%
$1.08 million $226
Nov 1, 2021 $0.861
-9.50%
$941,569 $6
Oct 31, 2021 $0.951
-0.96%
$1.04 million $15
Oct 30, 2021 $0.957
+10.47%
$1.05 million $99
Oct 29, 2021 $0.865
-7.88%
$946,709 $64
Oct 28, 2021 $0.938
+3.94%
$1.03 million $35
Oct 27, 2021 $0.903
+16.86%
$988,025 $129
Oct 26, 2021 $0.773
-7.79%
$845,947 $88
Oct 25, 2021 $0.838
-20.30%
$916,571 $404
Oct 24, 2021 $1.05
-3.60%
$1.15 million $2
Oct 23, 2021 $1.09
+0.98%
$1.19 million $41
Oct 22, 2021 $1.08
-1.96%
$1.18 million $121
Oct 21, 2021 $1.1
-5.56%
$1.21 million $9
Oct 20, 2021 $1.17
+37.69%
$1.28 million $1,666
Oct 19, 2021 $0.848
+5.19%
$927,316 $0.001
Oct 18, 2021 $0.806
+3.00%
$881,244 $92
Oct 17, 2021 $0.782
+5.26%
$855,060 $895
Oct 16, 2021 $0.743
-5.86%
$812,300 $6
Oct 15, 2021 $0.788
+10.56%
$862,143 $126