Rubix Historical Data

RBT
Download
Date Close Price change Market cap Trading volume
Today $ 24.21
+0.00%
$ 248.1 million $ 177
Yesterday $ 26.08
-2.76%
$ 267.26 million $ 239
Aug 10, 2026 $ 26.82
+39.54%
$ 274.85 million $ 487
Aug 9, 2026 $ 19.22
+1.85%
$ 196.96 million $ 275
Aug 8, 2026 $ 18.87
+1.78%
$ 193.38 million $ 181
Aug 7, 2026 $ 18.54
+1.15%
$ 189.99 million $ 180
Aug 6, 2026 $ 18.33
-17.10%
$ 187.84 million $ 163
Aug 5, 2026 $ 22.11
+1.28%
$ 226.58 million $ 18
Aug 4, 2026 $ 21.83
-1.80%
$ 223.71 million $ 30
Aug 3, 2026 $ 22.23
-1.90%
$ 227.81 million $ 345
Aug 2, 2026 $ 22.66
-4.15%
$ 232.21 million $ 18
Aug 1, 2026 $ 23.64
+21.60%
$ 242.26 million $ 270
Jul 31, 2026 $ 19.44
-24.21%
$ 199.22 million $ 134
Jul 30, 2026 $ 25.65
+8.82%
$ 262.86 million $ 682
Jul 29, 2026 $ 23.57
+112.53%
$ 241.54 million $ 11,479
Jul 28, 2026 $ 10.96
-73.89%
$ 113.65 million $ 14,941
Jul 27, 2026 $ 41.98
+30.01%
$ 430.2 million $ 183
Jul 26, 2026 $ 32.29
-9.70%
$ 330.9 million $ 256
Jul 25, 2026 $ 35.76
+0.85%
$ 366.46 million $ 6
Jul 24, 2026 $ 35.46
-0.73%
$ 363.39 million $ 23
Jul 23, 2026 $ 35.72
-10.50%
$ 366.05 million $ 29
Jul 22, 2026 $ 40
+0.00%
$ 409.91 million $ 1
Jul 21, 2026 $ 40
+17.65%
$ 409.91 million $ 493
Jul 20, 2026 $ 34
-20.93%
$ 348.42 million $ 3,046
Jul 19, 2026 $ 43
-25.86%
$ 440.65 million $ 344
Jul 18, 2026 $ 58
+81.25%
$ 594.37 million $ 2,810
Jul 17, 2026 $ 32
+0.00%
$ 327.93 million $ 4
Jul 16, 2026 $ 32
+4.58%
$ 327.93 million $ 1
Jul 15, 2026 $ 30.6
-37.55%
$ 313.58 million $ 915
Jul 14, 2026 $ 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
Download