Market Cap $2.49T
-4.39%
Volume 24h $166.24B
12.81%
BTC % 50.56%
-0.05%
ETH % 15.36%
0.45%
Coins
26.819
+43
Exchanges
885
Last update
2 Minutes ago
Ruler Protocol (RULER) Historical Price, Volume and Market Data by Date USD Dollar - USD
| Date | Price | Price Low | Price High | Price Open | Volume 24h USD | Capitalization USD |
|---|---|---|---|---|---|---|
| Sep-17 2021 | $0.409203 | $0.406731 | $0.436999 | $0.43426 | $609 | $1,530 |
| Sep-16 2021 | $0.434591 | $0.426669 | $0.487155 | $0.47872 | $1,950 | $1,625 |
| Sep-15 2021 | $0.47856 | $0.475955 | $0.558684 | $0.547127 | $4,457 | $1,789 |
| Sep-14 2021 | $0.54698 | $0.394746 | $0.617531 | $0.436134 | $14,207 | $2,045 |
| Sep-13 2021 | $0.436118 | $0.417701 | $0.625331 | $0.620507 | $7,663 | $1,631 |
| Sep-12 2021 | $0.620611 | $0.605889 | $0.639996 | $0.610322 | $641 | $2,320 |
| Sep-11 2021 | $0.610516 | $0.606813 | $0.637034 | $0.612359 | $930 | $2,283 |
| Sep-10 2021 | $0.612288 | $0.605608 | $0.679899 | $0.665366 | $456 | $2,289 |
| Sep-09 2021 | $0.665401 | $0.651373 | $0.861406 | $0.673352 | $2,980 | $2,488 |
| Sep-08 2021 | $0.678686 | $0.632396 | $1.2034 | $0.67153 | $360 | $2,538 |
| Sep-07 2021 | $0.670928 | $0.580821 | $2.2135 | $0.586678 | $149,016 | $2,509 |
| Sep-06 2021 | $0.586849 | $0.584404 | $1.3805 | $1.3781 | $23,089 | $2,194 |
| Sep-05 2021 | $1.3779 | $1.3655 | $10.68 | $10.59 | $479,403 | $5,152 |
| Sep-04 2021 | $10.58 | $9.874 | $12.30 | $12.10 | $108,642 | $39,593 |
| Sep-03 2021 | $12.10 | $10.37 | $12.10 | $10.81 | $81,399 | $45,264 |