Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

(OP: RBTC )

0.0490 -0.0010 (-2.00%)
Streaming Delayed Price Updated: 9:37 AM EDT, Oct 2, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 01, 2024 0.0600 0.0690 0.0490 0.0500 318,508 +0.00(+3.09%)
Sep 30, 2024 0.0586 0.0690 0.0481 0.0485 180,773 +0.00(+1.04%)
Sep 27, 2024 0.0600 0.0600 0.0413 0.0480 110,059 -0.00(-9.43%)
Sep 26, 2024 0.0465 0.0549 0.0423 0.0530 174,859 +0.00(+10.42%)
Sep 25, 2024 0.0454 0.0500 0.0450 0.0480 122,529 +0.00(+6.67%)
Sep 24, 2024 0.0496 0.0503 0.0416 0.0450 146,420 -0.01(-11.76%)
Sep 23, 2024 0.0510 0.0510 0.0470 0.0510 69,562 -0.00(-0.97%)
Sep 20, 2024 0.0490 0.0630 0.0460 0.0515 411,793 -0.00(-6.19%)
Sep 19, 2024 0.0520 0.0650 0.0480 0.0549 460,390 +0.01(+20.66%)
Sep 18, 2024 0.0485 0.0535 0.0455 0.0455 141,853 -0.00(-8.63%)
Sep 17, 2024 0.0510 0.0600 0.0441 0.0498 534,738 -0.01(-11.07%)
Sep 16, 2024 0.0521 0.0600 0.0511 0.0560 215,455 +0.00(+0.00%)
Sep 13, 2024 0.0510 0.0700 0.0510 0.0560 235,911 -0.00(-2.10%)
Sep 12, 2024 0.0630 0.0630 0.0510 0.0572 112,132 +0.00(+3.06%)
Sep 11, 2024 0.0613 0.0630 0.0530 0.0555 70,328 -0.00(-3.48%)
Sep 10, 2024 0.0582 0.0650 0.0510 0.0575 234,985 -0.00(-1.20%)
Sep 09, 2024 0.0611 0.0611 0.0515 0.0582 138,852 -0.00(-3.00%)
Sep 06, 2024 0.0560 0.0680 0.0500 0.0600 244,594 +0.00(+7.14%)
Sep 05, 2024 0.0635 0.0635 0.0520 0.0560 357,807 -0.01(-9.68%)
Sep 04, 2024 0.0738 0.0790 0.0620 0.0620 150,947 -0.00(-4.62%)
Sep 03, 2024 0.0585 0.0800 0.0570 0.0650 572,453 -0.01(-16.67%)
Aug 30, 2024 0.0678 0.1000 0.0510 0.0780 448,196 +0.02(+39.29%)
Aug 29, 2024 0.0500 0.0600 0.0461 0.0560 372,146 +0.01(+12.00%)
Aug 28, 2024 0.0558 0.0558 0.0461 0.0500 135,760 -0.00(-9.09%)
Aug 27, 2024 0.0585 0.0600 0.0510 0.0550 156,934 -0.00(-5.98%)
Aug 26, 2024 0.0550 0.0599 0.0500 0.0585 251,696 -0.00(-2.50%)
Aug 23, 2024 0.0577 0.0662 0.0411 0.0600 535,838 +0.00(+3.99%)
Aug 22, 2024 0.0600 0.0672 0.0530 0.0577 457,728 +0.00(+4.91%)
Aug 21, 2024 0.0590 0.0590 0.0500 0.0550 339,219 -0.00(-6.78%)
Aug 20, 2024 0.0550 0.0600 0.0550 0.0590 45,337 +0.00(+5.36%)
Aug 19, 2024 0.0550 0.0560 0.0550 0.0560 59,920 +0.00(+1.82%)
Aug 16, 2024 0.0590 0.0590 0.0550 0.0550 85,724 +0.00(+0.00%)
Aug 15, 2024 0.0570 0.0590 0.0539 0.0550 43,944 -0.00(-4.35%)
Aug 14, 2024 0.0535 0.0590 0.0535 0.0575 63,192 +0.00(+4.55%)
Aug 13, 2024 0.0570 0.0600 0.0550 0.0550 155,609 -0.00(-5.17%)
Aug 12, 2024 0.0560 0.0686 0.0555 0.0580 131,200 -0.00(-4.13%)
Aug 09, 2024 0.0800 0.0800 0.0562 0.0605 169,774 -0.01(-13.57%)
Aug 08, 2024 0.0555 0.0900 0.0555 0.0700 511,692 +0.01(+26.13%)
Aug 07, 2024 0.0555 0.0628 0.0555 0.0555 31,494 +0.00(+0.00%)
Aug 06, 2024 0.0600 0.0601 0.0550 0.0555 104,159 -0.00(-2.63%)
Aug 05, 2024 0.0561 0.0610 0.0550 0.0570 122,767 +0.00(+0.00%)
Aug 02, 2024 0.0700 0.0700 0.0561 0.0570 190,103 -0.01(-18.57%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.