Market Cap $3.36T
-1.2%
Volume 24h $364.09B
-15.99%
BTC % 54.83%
0.62%
ETH % 10.91%
-1.28%
Coins
33.683
+3
Exchanges
885
Last update
1 minute ago
Rubix (RBT) Historical Price, Volume and Market Data by Date USD Dollar - USD
| Date | Price | Price Low | Price High | Price Open | Volume 24h USD | Capitalization USD |
|---|---|---|---|---|---|---|
| Nov-18 2025 | $211.06 | $210.45 | $211.39 | $210.88 | $330,882 | - |
| Nov-17 2025 | $211.03 | $210.70 | $211.19 | $211.00 | $237,933 | - |
| Nov-16 2025 | $210.88 | $210.03 | $211.41 | $211.12 | $356,356 | - |
| Nov-15 2025 | $211.11 | $210.55 | $216.05 | $215.29 | $645,393 | - |
| Nov-14 2025 | $214.94 | $214.94 | $220.03 | $219.95 | $816,052 | - |
| Nov-13 2025 | $219.55 | $219.19 | $223.38 | $222.57 | $1,007,558 | - |
| Nov-12 2025 | $223.14 | $220.07 | $223.25 | $220.61 | $990,067 | - |
| Nov-11 2025 | $220.55 | $216.68 | $221.32 | $220.50 | $1,085,984 | - |
| Nov-10 2025 | $221.08 | $220.14 | $221.25 | $220.42 | $1,064,913 | - |
| Nov-09 2025 | $220.60 | $220.09 | $221.39 | $220.83 | $1,059,140 | - |
| Nov-08 2025 | $221.04 | $220.22 | $221.22 | $221.22 | $1,019,361 | - |
| Nov-07 2025 | $220.85 | $220.13 | $225.88 | $225.49 | $1,124,412 | - |
| Nov-06 2025 | $224.61 | $224.21 | $228.57 | $227.92 | $1,155,529 | - |
| Nov-05 2025 | $227.81 | $227.34 | $231.65 | $230.05 | $1,111,070 | - |
| Nov-04 2025 | $230.57 | $229.56 | $235.13 | $232.52 | $1,296,868 | - |