Market Cap $2.48T
0.59%
Volume 24h $89.38B
-18.12%
BTC % 59.5939%
0.06%
ETH % 9.84376%
-0.16%
Coins
34.665
Exchanges
204
Live
Rubic (RBC) Historical Price, Volume and Market Data by Date USD Dollar - USD
Track the complete price history of Rubic (RBC) in USD Dollar. This table shows 2,054 days of daily OHLCV data — including open, high, low, close prices, trading volume and market capitalization — sourced from aggregated market data.
| Date | Price | Price Low | Price High | Price Open | Volume 24h USD | Capitalization USD |
|---|---|---|---|---|---|---|
| May-28 2026 | $0.003903 | $0.003839 | $0.003943 | $0.003933 | $21,111 | $645,102 |
| May-27 2026 | $0.003933 | $0.003927 | $0.0041 | $0.00406 | $20,610 | $650,060 |
| May-26 2026 | $0.004063 | $0.004033 | $0.004226 | $0.004226 | $18,761 | $671,547 |
| May-25 2026 | $0.004226 | $0.004208 | $0.004274 | $0.004226 | $21,948 | $698,488 |
| May-24 2026 | $0.004246 | $0.004241 | $0.004491 | $0.00447999 | $10,054 | $701,794 |
| May-23 2026 | $0.004479 | $0.0043 | $0.00453199 | $0.004354 | $34,563 | $740,305 |
| May-22 2026 | $0.00436746 | $0.0039986 | $0.00449082 | $0.0039986 | $37,682 | $721,871 |
| May-21 2026 | $0.00396876 | $0.0034109 | $0.00418571 | $0.0034109 | $17,027 | $655,972 |
| May-20 2026 | $0.0034551 | $0.00332306 | $0.00348057 | $0.00332889 | $44,821 | $571,073 |
| May-19 2026 | $0.00333842 | $0.00332305 | $0.00336987 | $0.00336574 | $76,012 | $551,787 |
| May-18 2026 | $0.003346 | $0.00330918 | $0.00335985 | $0.00333714 | $62,850 | $553,039 |
| May-17 2026 | $0.0034497 | $0.00343954 | $0.00348502 | $0.00347281 | $73,429 | $570,179 |
| May-16 2026 | $0.00347149 | $0.00347149 | $0.00367729 | $0.00358305 | $100,895 | $573,781 |
| May-15 2026 | $0.0035771 | $0.00356131 | $0.00372874 | $0.00371958 | $95,525 | $591,237 |
| May-14 2026 | $0.00373458 | $0.00367873 | $0.00377176 | $0.00368887 | $114,661 | $617,266 |