Rubix Historical Data

RBT
Download
Date Close Price change Market cap Trading volume
Today $ 37
+0.00%
$ 379.17 million $ 907
Yesterday $ 49
+36.11%
$ 502.14 million $ 2,104
Jul 13, 2026 $ 36
-34.55%
$ 368.92 million $ 822
Jul 12, 2026 $ 55
+9.93%
$ 563.63 million $ 1
Jul 11, 2026 $ 50.03
-5.60%
$ 512.7 million $ 1,886
Jul 10, 2026 $ 53
+17.78%
$ 543.13 million $ 10
Jul 9, 2026 $ 50
+0.00%
$ 512.39 million $ 1
Jul 8, 2026 $ 50
+0.00%
$ 512.39 million $ 63
Jul 7, 2026 $ 50
+0.00%
$ -- $ 1
Jul 6, 2026 $ 50
-3.10%
$ 512.39 million $ 1
Jul 5, 2026 $ 51.6
+0.00%
$ 528.79 million $ 82
Jul 4, 2026 $ 51.6
-14.00%
$ 528.79 million $ 85
Jul 3, 2026 $ 46.78
+5.62%
$ 479.39 million $ 456
Jul 2, 2026 $ 44.29
-25.05%
$ 453.87 million $ 501
Jul 1, 2026 $ 59.09
+0.00%
$ 605.54 million $ 2
Jun 30, 2026 $ 59.09
+24.43%
$ 605.54 million $ 3
Jun 29, 2026 $ 40
+0.00%
$ 409.91 million $ 1
Jun 28, 2026 $ 25.2
+20.00%
$ 258.24 million $ 12
Jun 27, 2026 $ 60
+13.85%
$ 614.87 million $ 128
Jun 26, 2026 $ 47.52
+0.00%
$ 486.97 million $ 1
Jun 25, 2026 $ 47.52
-10.34%
$ 486.97 million $ 39
Jun 24, 2026 $ 53
+3.92%
$ 543.13 million $ 3
Jun 23, 2026 $ 51
-5.54%
$ 522.64 million $ 22
Jun 22, 2026 $ 53.99
+12.48%
$ 553.28 million $ 228
Jun 21, 2026 $ 48
+29.80%
$ 491.89 million $ 1,710
Jun 20, 2026 $ 36.98
-31.07%
$ 378.96 million $ 174
Jun 19, 2026 $ 53.65
+9.11%
$ 549.79 million $ 64
Jun 18, 2026 $ 49.17
+9.27%
$ 503.88 million $ 482
Jun 17, 2026 $ 50
+49.16%
$ 512.39 million $ 699
Jun 16, 2026 $ 26.02
+18.87%
$ 266.65 million $ 275
Jun 15, 2026 $ 21.89
-4.66%
$ 224.32 million $ 17
Jun 14, 2026 $ 22.96
-10.38%
$ 235.29 million $ 31
Jun 13, 2026 $ 25.62
-2.59%
$ 262.55 million $ 13
Jun 12, 2026 $ 26.3
+24.29%
$ 269.52 million $ 395
Jun 11, 2026 $ 18.88
-7.99%
$ 193.48 million $ 791
Jun 10, 2026 $ 20
-16.63%
$ 204.96 million $ 2,118
Jun 9, 2026 $ 20.4
-20.68%
$ 209.05 million $ 143
Jun 8, 2026 $ 25.72
-28.58%
$ 263.57 million $ 108
Jun 6, 2026 $ 30.01
+0.00%
$ 307.54 million $ 28
Jun 5, 2026 $ 40
-14.89%
$ 409.91 million $ 18
Jun 4, 2026 $ 47
-28.99%
$ 481.65 million $ 246
Jun 3, 2026 $ 66.19
+1.78%
$ 678.3 million $ 3
Jun 2, 2026 $ 65.03
-3.24%
$ 666.41 million $ 143
Jun 1, 2026 $ 67.21
+3.35%
$ 688.75 million $ 71
May 31, 2026 $ 65.03
-10.04%
$ 666.41 million $ 88
May 30, 2026 $ 72.29
+10.28%
$ 740.81 million $ 18,411
May 29, 2026 $ 65.55
-0.89%
$ 671.74 million $ 182
May 28, 2026 $ 66.14
-0.54%
$ 677.79 million $ 667
May 27, 2026 $ 66.5
-4.00%
$ 681.48 million $ 110
May 26, 2026 $ 69.27
-1.56%
$ 709.86 million $ 5
Download