Australia markets closed

ReddCoin USD (RDD-USD)

CCC - CoinMarketCap. Currency in USD
Add to watchlist
0.000771-0.000000 (-0.00%)
As of 05:36PM UTC. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
22 Jan 20220.0008040.0010090.0006500.0007710.000771116,776
21 Jan 20220.0009110.0011650.0007290.0007990.000799128,262
20 Jan 20220.0009100.0009320.0008370.0009110.00091152,831
19 Jan 20220.0009900.0009900.0009000.0009100.00091044,888
18 Jan 20220.0009600.0010000.0009500.0009900.00099040,891
17 Jan 20220.0010060.0010160.0009100.0009690.00096977,757
16 Jan 20220.0010100.0010600.0010060.0010060.00100620,691
15 Jan 20220.0009500.0010590.0009500.0010100.00101046,174
14 Jan 20220.0009990.0010010.0009080.0009500.00095092,619
13 Jan 20220.0010270.0010360.0009850.0009990.00099944,068
12 Jan 20220.0010080.0010770.0009230.0010270.00102762,053
11 Jan 20220.0009950.0010090.0009600.0010080.00100865,392
10 Jan 20220.0010300.0010440.0009340.0009950.00099559,141
09 Jan 20220.0010330.0010640.0010240.0010300.00103045,097
08 Jan 20220.0011820.0011980.0010140.0010330.00103349,283
07 Jan 20220.0010690.0012490.0009860.0011810.00118179,011
06 Jan 20220.0009510.0011540.0009330.0010690.001069153,197
05 Jan 20220.0013770.0014080.0009250.0009510.00095189,526
04 Jan 20220.0011100.0014220.0010780.0013770.00137770,544
03 Jan 20220.0014200.0014200.0010080.0011100.00111077,129
02 Jan 20220.0010630.0014220.0010060.0014200.00142063,279
01 Jan 20220.0010890.0011120.0010000.0010830.00108387,994
31 Dec 20210.0011950.0011950.0010370.0010900.00109084,151
30 Dec 20210.0011430.0012980.0010450.0011950.001195124,017
29 Dec 20210.0012330.0012330.0010790.0011130.001113162,585
28 Dec 20210.0013590.0013790.0011930.0012140.001214147,966
27 Dec 20210.0013810.0014090.0013290.0013590.00135980,877
26 Dec 20210.0013200.0014100.0012580.0013810.00138165,441
25 Dec 20210.0013910.0014010.0010150.0013200.00132093,607
24 Dec 20210.0011550.0014770.0011140.0013910.001391230,194
23 Dec 20210.0012330.0013340.0011070.0012410.001241185,874
22 Dec 20210.0012060.0013030.0010880.0012330.001233203,381
21 Dec 20210.0009490.0014850.0009470.0012060.001206830,993
20 Dec 20210.0007060.0011650.0007060.0009490.000949301,444
19 Dec 20210.0008620.0009370.0007060.0007060.00070656,065
18 Dec 20210.0008940.0009200.0008190.0008620.00086246,565
17 Dec 20210.0009240.0009420.0007910.0008950.00089574,393
16 Dec 20210.0008700.0009810.0008310.0009240.000924141,660
15 Dec 20210.0009280.0009830.0007560.0008680.00086888,032
14 Dec 20210.0009310.0009490.0006830.0008900.000890232,896
13 Dec 20210.0010210.0011940.0007420.0009300.000930335,458
12 Dec 20210.0010120.0012230.0008330.0010200.001020240,922
11 Dec 20210.0010200.0012340.0009840.0010130.001013269,330
10 Dec 20210.0010160.0014480.0009950.0010130.001013442,057
09 Dec 20210.0015190.0015510.0009840.0010170.0010172,863,126
08 Dec 20210.0020060.0020300.0014450.0015200.0015201,421,080
07 Dec 20210.0020310.0022720.0019810.0020060.002006154,839
06 Dec 20210.0019220.0022140.0016140.0020300.002030189,563
05 Dec 20210.0019490.0022540.0016300.0019220.001922119,043
04 Dec 20210.0021460.0024970.0016340.0019490.001949368,244
03 Dec 20210.0018840.0025900.0018800.0021470.002147191,008
02 Dec 20210.0018010.0027870.0017660.0025730.002573332,726
01 Dec 20210.0023020.0027820.0017780.0022920.002292419,238
30 Nov 20210.0023270.0027610.0022710.0023020.002302138,356
29 Nov 20210.0025610.0027740.0022670.0023260.002326149,879
28 Nov 20210.0022280.0025900.0021560.0025600.00256048,830
27 Nov 20210.0024780.0025470.0021850.0022260.00222675,495
26 Nov 20210.0023780.0027590.0021660.0024790.002479107,029
25 Nov 20210.0027100.0027960.0022900.0023040.00230496,063
24 Nov 20210.0023060.0028100.0022570.0022620.002262102,170
23 Nov 20210.0025010.0028090.0022330.0023070.002307194,549
22 Nov 20210.0026700.0026820.0022640.0025030.00250357,006
21 Nov 20210.0027690.0027880.0023500.0026680.00266877,456
20 Nov 20210.0026470.0027740.0023150.0027690.00276997,754
19 Nov 20210.0023180.0026700.0022820.0026480.00264897,777
18 Nov 20210.0028580.0028830.0022850.0023180.00231872,491
17 Nov 20210.0024140.0028640.0023750.0024210.002421134,035
16 Nov 20210.0029600.0029660.0023790.0024160.002416139,237
15 Nov 20210.0028950.0029700.0025580.0029620.002962111,812
14 Nov 20210.0026770.0029330.0025860.0028960.002896123,693
13 Nov 20210.0026020.0029420.0025640.0026770.002677113,077
12 Nov 20210.0026610.0030150.0025730.0026020.002602104,333
11 Nov 20210.0029530.0030610.0025650.0026600.002660212,579
10 Nov 20210.0027270.0034690.0025810.0029510.002951206,885
09 Nov 20210.0027030.0032090.0026630.0027270.002727217,082
08 Nov 20210.0029000.0031100.0025430.0031080.003108319,426
07 Nov 20210.0030210.0030600.0024570.0028990.002899394,137
06 Nov 20210.0020640.0030250.0018900.0030220.003022930,223
05 Nov 20210.0023290.0024060.0020610.0023670.002367100,972
04 Nov 20210.0023430.0023890.0020030.0023360.002336126,542
03 Nov 20210.0023800.0024310.0019840.0023430.002343194,659
02 Nov 20210.0019800.0024220.0019800.0020310.002031200,800
01 Nov 20210.0019030.0024280.0018480.0019800.001980141,141
31 Oct 20210.0022180.0024610.0018650.0019030.001903615,422
30 Oct 20210.0021510.0023350.0019410.0022160.002216231,073
29 Oct 20210.0020880.0023390.0018830.0021630.002163306,608
28 Oct 20210.0019000.0025190.0018720.0021160.0021162,447,400
27 Oct 20210.0024160.0025110.0018970.0021870.002187397,823
26 Oct 20210.0025120.0030980.0019050.0019140.001914614,548
25 Oct 20210.0024720.0028920.0019620.0025110.002511521,208
24 Oct 20210.0025020.0027160.0017780.0024720.002472145,405
23 Oct 20210.0024720.0028760.0024170.0025010.0025016,593,620
22 Oct 20210.0027610.0028580.0024520.0024720.002472107,947
21 Oct 20210.0029920.0029920.0025220.0027610.002761168,063
20 Oct 20210.0025730.0030560.0025100.0029920.002992179,781
19 Oct 20210.0024990.0029060.0024770.0025730.002573117,585
18 Oct 20210.0024630.0028170.0024160.0024990.002499124,057
17 Oct 20210.0024710.0028610.0023730.0024630.002463236,637
16 Oct 20210.0029130.0029180.0024140.0024710.00247186,685
15 Oct 20210.0022980.0030040.0022850.0029140.002914134,886
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...