Market Cap $2.66T
-0.55%
Volume 24h $151.11B
0.02%
BTC % 58.29%
-0.29%
ETH % 9.64%
-0.41%
Coins
34.658
+4
Exchanges
875
Last update
2 Minutes 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 |
|---|---|---|---|---|---|---|
| May-21 2026 | $104.62 | $98.83 | $109.13 | $101.40 | $22,103 | - |
| May-20 2026 | $98.01 | $88.56 | $141.66 | $141.66 | $4,790 | - |
| May-19 2026 | $159.53 | $91.07 | $159.53 | $91.07 | $5,745 | - |
| May-18 2026 | $91.13 | $90.93 | $99.90 | $96.32 | $1,361 | - |
| May-17 2026 | $97.00 | $97.00 | $102.11 | $99.71 | $643 | - |
| May-16 2026 | $99.66 | $85.54 | $100.01 | $85.54 | $1,611 | - |
| May-15 2026 | $85.67 | $84.39 | $89.49 | $87.05 | $3,518 | - |
| May-14 2026 | $86.90 | $86.57 | $94.42 | $93.27 | $3,624 | - |
| May-13 2026 | $93.43 | $85.30 | $100.10 | $86.78 | $1,244 | - |
| May-12 2026 | $86.76 | $86.76 | $102.59 | $101.86 | $7,406 | - |
| May-11 2026 | $101.96 | $101.96 | $104.41 | $103.73 | $131,826 | - |
| May-10 2026 | $103.58 | $103.11 | $104.58 | $104.10 | $238,591 | - |
| May-09 2026 | $103.87 | $103.07 | $104.40 | $104.24 | $217,636 | - |
| May-08 2026 | $103.09 | $103.09 | $104.70 | $103.66 | $232,106 | - |
| May-07 2026 | $103.79 | $102.93 | $104.75 | $103.15 | $233,631 | - |