Hot Features
Premium
Level up your trading with our powerful tools and real-time insights all in one place.
RGBP Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 26 2024 | 0.341 | -0.129 | -27.45% | 0.4599 | 0.4599 | 0.33575 | 5,432 |
| Jul 25 2024 | 0.47 | 0.09 | 23.68% | 0.40 | 0.4999 | 0.30 | 8,809 |
| Jul 24 2024 | 0.38 | 0.0799 | 26.62% | 0.4499 | 0.4499 | 0.31999 | 2,664 |
| Jul 23 2024 | 0.3001 | -0.0347 | -10.36% | 0.317025 | 0.40 | 0.30 | 47,813 |
| Jul 22 2024 | 0.3348 | 0.0248 | 8.00% | 0.3027 | 0.36 | 0.3027 | 45,429 |
| Jul 19 2024 | 0.31 | -0.09 | -22.50% | 0.40 | 0.40 | 0.31 | 5,155 |
| Jul 18 2024 | 0.40 | 0.0001 | 0.03% | 0.40 | 0.40 | 0.3994 | 11,641 |
| Jul 17 2024 | 0.3999 | -0.0401 | -9.11% | 0.45 | 0.45 | 0.3011 | 35,771 |
| Jul 16 2024 | 0.44 | -0.1017 | -18.77% | 0.51 | 0.51 | 0.42 | 21,379 |
| Jul 15 2024 | 0.5417 | -0.01829 | -3.27% | 0.59 | 0.59 | 0.42 | 7,481 |
| Jul 12 2024 | 0.55999 | 0.12759 | 29.51% | 0.4324 | 0.5999 | 0.40 | 14,434 |
| Jul 11 2024 | 0.4324 | -0.0575 | -11.74% | 0.3551 | 0.5098 | 0.3551 | 8,780 |
| Jul 10 2024 | 0.4899 | 0.1899 | 63.30% | 0.30 | 0.60 | 0.2911 | 64,779 |
| Jul 09 2024 | 0.30 | -0.2446 | -44.91% | 0.6199 | 0.6199 | 0.25996 | 67,889 |
| Jul 08 2024 | 0.5446 | -0.0554 | -9.23% | 0.555 | 0.5745 | 0.5446 | 17,374 |
| Jul 05 2024 | 0.60 | -0.0607 | -9.19% | 0.5602 | 0.6645 | 0.33 | 14,899 |
| Jul 03 2024 | 0.6607 | -0.0237 | -3.46% | 0.6845 | 0.6845 | 0.6607 | 18,652 |
| Jul 02 2024 | 0.6844 | -0.03608 | -5.01% | 0.65 | 0.70 | 0.62174 | 21,808 |
| Jul 01 2024 | 0.720475 | 0.07408 | 11.46% | 0.6254 | 0.75 | 0.6254 | 1,615 |
| Jun 28 2024 | 0.6464 | -0.0236 | -3.52% | 0.69 | 0.74 | 0.5802 | 6,490 |
| Jun 27 2024 | 0.67 | -0.01 | -1.47% | 0.685 | 0.72 | 0.6602 | 19,355 |
| Jun 26 2024 | 0.68 | -0.05 | -6.85% | 0.724875 | 0.7793 | 0.6603 | 29,679 |
| Jun 25 2024 | 0.73 | -0.11 | -13.10% | 0.802 | 0.802 | 0.73 | 1,848 |
| Jun 24 2024 | 0.84 | -0.06 | -6.67% | 0.8125 | 0.84995 | 0.73884 | 7,266 |
| Jun 21 2024 | 0.90 | 0.0135 | 1.52% | 0.87375 | 0.90 | 0.8126 | 2,579 |
| Jun 20 2024 | 0.8865 | -0.0885 | -9.08% | 0.995 | 0.995 | 0.8482 | 24,214 |
| Jun 18 2024 | 0.975 | -0.06 | -5.80% | 1.10 | 1.10 | 0.7357 | 32,119 |
| Jun 17 2024 | 1.035 | -0.02 | -1.43% | 1.075 | 1.10 | 1.03 | 50,421 |
| Jun 14 2024 | 1.05 | -0.05 | -4.55% | 1.02 | 1.20 | 1.01 | 22,643 |
| Jun 13 2024 | 1.10 | -0.08 | -6.78% | 1.15 | 1.15 | 1.01 | 11,446 |
| Jun 12 2024 | 1.18 | 0.23 | 24.22% | 0.9498 | 1.18 | 0.91494 | 7,830 |
| Jun 11 2024 | 0.9499 | 0.0222 | 2.39% | 0.875 | 0.95 | 0.86 | 20,526 |
| Jun 10 2024 | 0.9277 | -0.01177 | -1.25% | 0.902575 | 0.9499 | 0.85 | 35,111 |
| Jun 07 2024 | 0.93947 | 0.09947 | 11.84% | 0.85 | 0.9925 | 0.83 | 40,620 |
| Jun 06 2024 | 0.84 | -0.1099 | -11.57% | 0.855 | 1.00 | 0.84 | 35,416 |
| Jun 05 2024 | 0.9499 | -0.0401 | -4.05% | 0.97 | 0.97 | 0.86275 | 20,563 |
| Jun 04 2024 | 0.99 | -0.20 | -16.81% | 1.02 | 1.02 | 0.882 | 33,147 |
| Jun 03 2024 | 1.19 | 0.19 | 19.00% | 1.01 | 1.20 | 1.01 | 4,714 |
| May 31 2024 | 1.00 | 0.00 | 0.00% | 0.90 | 1.18 | 0.825 | 2,747 |
| May 30 2024 | 1.00 | -0.0125 | -1.23% | 1.05 | 1.19 | 0.9975 | 17,277 |
| May 29 2024 | 1.0125 | 0.06 | 6.30% | 1.0275 | 1.05 | 0.9375 | 3,229 |
| May 28 2024 | 0.9525 | -0.0975 | -9.29% | 0.8001 | 1.05 | 0.8001 | 6,937 |
| May 24 2024 | 1.05 | 0.20 | 23.53% | 0.85 | 1.05 | 0.75 | 40,408 |
| May 23 2024 | 0.85 | 0.2799 | 49.10% | 0.602825 | 0.85 | 0.602825 | 31,276 |
| May 22 2024 | 0.5701 | -0.1149 | -16.77% | 0.57 | 0.70 | 0.5601 | 4,640 |
| May 21 2024 | 0.685 | -0.016 | -2.28% | 0.549975 | 0.685 | 0.549975 | 2,197 |
| May 20 2024 | 0.701 | -0.004 | -0.57% | 0.68125 | 0.72 | 0.68125 | 1,263 |
| May 17 2024 | 0.705 | 0.01 | 1.44% | 0.70 | 0.72 | 0.6679 | 1,836 |
| May 16 2024 | 0.695 | 0.0049 | 0.71% | 0.69 | 0.695 | 0.57 | 3,629 |
| May 15 2024 | 0.6901 | 0.00 | 0.00% | 0.70009 | 0.70009 | 0.6901 | 542 |
| May 14 2024 | 0.6901 | 0.0351 | 5.36% | 0.5601 | 0.71005 | 0.5601 | 18,142 |
| May 13 2024 | 0.655 | -0.02 | -2.96% | 0.67 | 0.67 | 0.5601 | 3,725 |
| May 10 2024 | 0.675 | 0.115 | 20.54% | 0.58 | 0.675 | 0.58 | 2,062 |
| May 09 2024 | 0.56 | -0.03 | -5.08% | 0.5899 | 0.5899 | 0.56 | 2,304 |
| May 08 2024 | 0.59 | 0.01 | 1.72% | 0.5989 | 0.5989 | 0.58 | 1,643 |
| May 07 2024 | 0.58 | -0.02995 | -4.91% | 0.55 | 0.655 | 0.54 | 11,765 |
| May 06 2024 | 0.60995 | -0.05005 | -7.58% | 0.63505 | 0.63505 | 0.5801 | 2,294 |
| May 03 2024 | 0.66 | 0.09 | 15.79% | 0.55 | 0.69 | 0.55 | 9,553 |
| May 02 2024 | 0.57 | -0.0051 | -0.89% | 0.56 | 0.57625 | 0.55 | 14,035 |
| May 01 2024 | 0.5751 | -0.0699 | -10.84% | 0.575 | 0.65255 | 0.575 | 3,783 |
| Apr 30 2024 | 0.645 | -0.07025 | -9.82% | 0.72 | 0.723 | 0.645 | 3,594 |
| Apr 29 2024 | 0.71525 | 0.01525 | 2.18% | 0.5462 | 0.72 | 0.5462 | 870 |
