Rubix Historical Data

RBT
Download
Date Close Price change Market cap Trading volume
Today $ 45.71
+0.00%
$ 468.43 million $ 31
Yesterday $ 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
May 25, 2026 $ 70.37
-10.92%
$ 721.14 million $ 539
May 24, 2026 $ 79
-14.33%
$ 809.58 million $ 16,761
May 23, 2026 $ 92.21
-10.05%
$ 944.95 million $ 1,331
May 22, 2026 $ 98
-7.72%
$ 1 billion $ 1,646
May 21, 2026 $ 106.2
+2.99%
$ 1.09 billion $ 18,652
May 20, 2026 $ 91.1
+10.29%
$ 933.57 million $ 3,406
May 19, 2026 $ 187.09
+129.33%
$ 1.92 billion $ 4,587
May 18, 2026 $ 81.58
+2.97%
$ 836.01 million $ 621
May 17, 2026 $ 79.23
-4.70%
$ 811.93 million $ 102
May 16, 2026 $ 83.14
+1.38%
$ 852 million $ 93
May 15, 2026 $ 82.01
-2.16%
$ 840.42 million $ 2,767
May 14, 2026 $ 83.82
-0.21%
$ 858.97 million $ 2,864
May 13, 2026 $ 84
-2.33%
$ 860.81 million $ 504
May 12, 2026 $ 91
+17.62%
$ 932.55 million $ 5,800
May 11, 2026 $ 77.37
+0.00%
$ 792.87 million $ 355
May 10, 2026 $ 77.37
-9.30%
$ 792.87 million $ 132
May 9, 2026 $ 85.3
-15.47%
$ 874.14 million $ 728
May 8, 2026 $ 90.6
-2.86%
$ 928.45 million $ 446
May 7, 2026 $ 93.27
+6.25%
$ 955.81 million $ 1,102
May 6, 2026 $ 87.78
+14.28%
$ 899.55 million $ 7,228
Download