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

(OP: RBTC )

0.0700 +0.0030 (+4.48%)
Streaming Delayed Price Updated: 3:35 PM EST, Nov 27, 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 (%)
Nov 27, 2024 0.0650 0.0799 0.0640 0.0700 169,228 +0.00(+4.48%)
Nov 26, 2024 0.0799 0.0799 0.0630 0.0670 286,043 -0.00(-2.90%)
Nov 25, 2024 0.0650 0.0890 0.0630 0.0690 678,242 -0.00(-1.43%)
Nov 22, 2024 0.0605 0.0860 0.0605 0.0700 996,131 +0.01(+11.46%)
Nov 21, 2024 0.0680 0.0740 0.0605 0.0628 184,672 -0.01(-7.65%)
Nov 20, 2024 0.0615 0.0760 0.0592 0.0680 470,686 +0.00(+4.78%)
Nov 19, 2024 0.0620 0.0750 0.0620 0.0649 177,377 -0.00(-0.76%)
Nov 18, 2024 0.0640 0.0774 0.0621 0.0654 333,557 +0.00(+2.19%)
Nov 15, 2024 0.0618 0.0720 0.0590 0.0640 507,709 +0.00(+4.92%)
Nov 14, 2024 0.0570 0.0740 0.0570 0.0610 293,839 +0.00(+0.00%)
Nov 13, 2024 0.0570 0.0610 0.0570 0.0610 271,841 +0.00(+7.02%)
Nov 12, 2024 0.0561 0.0680 0.0560 0.0570 186,513 -0.00(-5.00%)
Nov 11, 2024 0.0600 0.0700 0.0546 0.0600 426,803 +0.00(+0.84%)
Nov 08, 2024 0.0595 0.0780 0.0520 0.0595 1,236,590 +0.01(+9.98%)
Nov 07, 2024 0.0598 0.0600 0.0530 0.0541 289,175 -0.00(-1.64%)
Nov 06, 2024 0.0630 0.0676 0.0550 0.0550 434,037 -0.00(-8.33%)
Nov 05, 2024 0.0542 0.0630 0.0541 0.0600 173,362 +0.01(+10.50%)
Nov 04, 2024 0.0541 0.0600 0.0541 0.0543 88,945 +0.00(+0.37%)
Nov 01, 2024 0.0562 0.0630 0.0520 0.0541 355,304 -0.00(-7.68%)
Oct 31, 2024 0.0583 0.0597 0.0562 0.0586 95,921 -0.00(-2.33%)
Oct 30, 2024 0.0562 0.0665 0.0562 0.0600 339,065 +0.00(+5.82%)
Oct 29, 2024 0.0553 0.0649 0.0553 0.0567 301,058 -0.00(-5.50%)
Oct 28, 2024 0.0587 0.0700 0.0535 0.0600 1,054,135 +0.00(+1.35%)
Oct 25, 2024 0.0622 0.0750 0.0541 0.0592 1,650,472 -0.00(-4.52%)
Oct 24, 2024 0.0840 0.0840 0.0610 0.0620 905,240 -0.01(-17.44%)
Oct 23, 2024 0.0829 0.0850 0.0680 0.0751 550,740 +0.00(+4.31%)
Oct 22, 2024 0.0800 0.1095 0.0610 0.0720 2,064,277 -0.01(-15.29%)
Oct 21, 2024 0.0630 0.1000 0.0570 0.0850 4,537,916 +0.02(+37.54%)
Oct 18, 2024 0.0471 0.0690 0.0471 0.0618 451,028 +0.01(+20.94%)
Oct 17, 2024 0.0549 0.0600 0.0490 0.0511 669,870 -0.00(-6.24%)
Oct 16, 2024 0.0620 0.0620 0.0462 0.0545 1,052,397 -0.01(-12.10%)
Oct 15, 2024 0.0641 0.0740 0.0550 0.0620 306,693 -0.00(-3.73%)
Oct 14, 2024 0.0675 0.0760 0.0530 0.0644 498,328 -0.00(-5.29%)
Oct 11, 2024 0.0660 0.0840 0.0600 0.0680 517,341 -0.01(-13.71%)
Oct 10, 2024 0.0911 0.0911 0.0420 0.0788 1,950,121 -0.01(-12.54%)
Oct 09, 2024 0.1195 0.1195 0.0867 0.0901 557,449 -0.02(-18.54%)
Oct 08, 2024 0.1000 0.1380 0.0920 0.1106 2,177,981 +0.01(+10.60%)
Oct 07, 2024 0.0620 0.1395 0.0800 0.1000 2,989,041 +0.04(+66.67%)
Oct 04, 2024 0.0490 0.1100 0.0460 0.0600 1,308,964 +0.01(+25.00%)
Oct 03, 2024 0.0481 0.0550 0.0470 0.0480 36,108 -0.00(-0.21%)
Oct 02, 2024 0.0700 0.0700 0.0480 0.0481 8,765 -0.00(-3.80%)
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%)
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.