時価総額 $2.14T
2.77%
ボリューム24h $75.14B
-48.07%
BTC % 58.131%
-0.14%
ETH % 9.18871%
2.27%
硬貨
34.665
取引所
204
ライブ
Rubic (RBC) 履歴価格、日付別ボリュームデータ 米ドル - USD
Rubic (RBC) の完全な価格履歴（米ドル 建て）を追跡します。このテーブルには 2,063 日分の日次 OHLCV データ（始値・高値・安値・終値・取引量・時価総額）が含まれ、集約市場データを元に表示しています。
| 日付 | 価格 | 価格 低い | 価格 高い | 価格 開いた | ボリューム24h USD | 大文字 USD |
|---|---|---|---|---|---|---|
| Jun-06 2026 | $0.003608 | $0.003567 | $0.003741 | $0.003731 | $24,510 | $596,343 |
| Jun-05 2026 | $0.003728 | $0.003278 | $0.004098 | $0.003534 | $23,157 | $616,177 |
| Jun-04 2026 | $0.003511 | $0.003251 | $0.003586 | $0.003383 | $24,905 | $580,311 |
| Jun-03 2026 | $0.003385 | $0.003381 | $0.003585 | $0.003542 | $22,799 | $559,485 |
| Jun-02 2026 | $0.003518 | $0.003516 | $0.003787 | $0.003767 | $24,002 | $581,468 |
| Jun-01 2026 | $0.003764 | $0.003701 | $0.003791 | $0.00378 | $20,477 | $622,127 |
| May-31 2026 | $0.003779 | $0.003755 | $0.003822 | $0.003798 | $22,549 | $624,607 |
| May-30 2026 | $0.003798 | $0.003778 | $0.00382 | $0.003779 | $20,285 | $627,747 |
| May-29 2026 | $0.00378 | $0.003735 | $0.003914 | $0.003909 | $20,742 | $624,772 |
| 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 |