Australia markets close in 1 hour 56 minutes

ROOBEE USD (ROOBEE-USD)

CCC - CoinMarketCap. Currency in USD
Add to watchlist
0.000688-0.000080 (-10.46%)
As of 04:11AM UTC. Market open.
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
02 May 20240.0006860.0007070.0006860.0006880.000688110,822
01 May 2024------
30 Apr 20240.0008040.0008140.0007350.0007630.000763126,166
29 Apr 20240.0007950.0008070.0007660.0008040.000804125,716
28 Apr 20240.0008030.0008170.0007890.0007950.000795126,382
27 Apr 20240.0008320.0008460.0007600.0008030.000803109,668
26 Apr 20240.0008250.0009060.0008010.0008320.000832115,554
25 Apr 20240.0009080.0009190.0008250.0008250.00082585,868
24 Apr 20240.0009480.0009820.0009030.0009080.000908102,369
23 Apr 20240.0009860.0009870.0009440.0009480.000948141,815
22 Apr 20240.0009720.0009930.0009510.0009860.000986172,581
21 Apr 20240.0010340.0010400.0009680.0009720.000972148,630
20 Apr 20240.0009550.0010410.0009480.0010340.001034172,255
19 Apr 20240.0010370.0010460.0009140.0009560.000956196,341
18 Apr 20240.0008620.0010420.0008450.0010370.001037131,213
17 Apr 20240.0009040.0009300.0008540.0008620.000862127,859
16 Apr 20240.0009210.0009430.0008690.0009030.000903139,173
15 Apr 20240.0009200.0009620.0009010.0009210.000921129,017
14 Apr 20240.0008550.0009680.0008230.0009200.000920123,808
13 Apr 20240.0009400.0009670.0008070.0008550.000855138,089
12 Apr 20240.0011040.0011220.0008220.0009400.000940180,632
11 Apr 20240.0011060.0011250.0010820.0011040.001104171,098
10 Apr 20240.0010620.0011260.0010500.0011060.001106179,324
09 Apr 20240.0011550.0011690.0010540.0010620.001062179,005
08 Apr 20240.0011340.0011910.0011080.0011550.001155160,321
07 Apr 20240.0011560.0011760.0011230.0011340.001134155,495
06 Apr 20240.0011470.0011640.0011240.0011560.001156165,022
05 Apr 20240.0011660.0011680.0011060.0011470.001147164,932
04 Apr 20240.0011310.0011770.0011050.0011660.001166142,410
03 Apr 20240.0011180.0011580.0011010.0011310.001131133,585
02 Apr 20240.0011670.0011830.0010970.0011180.001118176,639
01 Apr 20240.0012140.0012330.0011670.0011670.001167161,976
31 Mar 20240.0011850.0012360.0011840.0012140.001214198,920
30 Mar 20240.0011980.0012510.0011410.0011850.001185202,981
29 Mar 20240.0012350.0012630.0011900.0011980.001198171,014
28 Mar 20240.0012550.0013200.0011670.0012350.001235195,601
27 Mar 20240.0012970.0013540.0012480.0012550.001255206,581
26 Mar 20240.0013400.0013840.0012930.0012970.001297230,086
25 Mar 20240.0012810.0013510.0012500.0013390.001339226,173
24 Mar 20240.0012070.0012910.0011750.0012810.001281208,040
23 Mar 20240.0012100.0012750.0011970.0012080.001208188,657
22 Mar 20240.0012520.0012650.0011650.0012100.001210190,328
21 Mar 20240.0012660.0012900.0011990.0012520.001252200,081
20 Mar 20240.0011780.0012900.0011620.0012660.001266205,401
19 Mar 20240.0012910.0013010.0011720.0011780.001178191,419
18 Mar 20240.0012950.0013200.0012500.0012910.001291218,541
17 Mar 20240.0012430.0013110.0012220.0012950.001295218,435
16 Mar 20240.0012970.0013270.0012430.0012430.001243225,495
15 Mar 20240.0013180.0013880.0012320.0012970.001297225,550
14 Mar 20240.0013630.0013820.0012730.0013180.001318201,426
13 Mar 20240.0013190.0014210.0013170.0013630.001363240,748
12 Mar 20240.0014130.0014240.0012760.0013190.001319215,231
11 Mar 20240.0013630.0014400.0012600.0014130.001413261,507
10 Mar 20240.0012380.0013970.0012220.0013640.001364266,653
09 Mar 20240.0011870.0012940.0011340.0012380.001238174,193
08 Mar 20240.0013020.0013250.0011850.0011870.001187185,397
07 Mar 20240.0012920.0013380.0012110.0013020.001302164,299
06 Mar 20240.0012480.0013280.0012190.0012920.001292211,723
05 Mar 20240.0013210.0013470.0011970.0012480.001248169,923
04 Mar 20240.0012420.0013530.0012100.0013200.001320177,713
03 Mar 20240.0012400.0012830.0011720.0012420.001242211,773
02 Mar 20240.0013840.0013850.0012390.0012400.001240146,099
01 Mar 20240.0013740.0014180.0013440.0013840.001384205,695
29 Feb 20240.0014170.0014620.0013600.0013750.001375220,598
28 Feb 20240.0013110.0014720.0012980.0014170.001417222,383
27 Feb 20240.0013170.0013630.0012760.0013100.001310206,665
26 Feb 20240.0011690.0013310.0011350.0013190.001319196,990
25 Feb 20240.0011820.0011830.0011460.0011690.001169189,707
24 Feb 20240.0011360.0012480.0011280.0011820.001182213,244
23 Feb 20240.0012270.0012280.0011040.0011360.001136173,766
22 Feb 20240.0013300.0013300.0011460.0012270.001227326,890
21 Feb 20240.0013590.0013730.0013090.0013300.001330283,341
20 Feb 20240.0013810.0013920.0013360.0013590.001359277,458
19 Feb 20240.0014330.0014620.0013490.0013800.001380282,289
18 Feb 20240.0014210.0014610.0013680.0014320.001432282,019
17 Feb 20240.0014420.0014510.0013770.0014210.001421284,519
16 Feb 20240.0014280.0014580.0014070.0014410.001441264,182
15 Feb 20240.0015330.0015570.0013610.0014280.001428313,395
14 Feb 20240.0016900.0017180.0014950.0015330.001533271,849
13 Feb 20240.0016640.0016960.0016200.0016900.001690319,847
12 Feb 20240.0016450.0016920.0015980.0016650.001665348,249
11 Feb 20240.0015870.0016610.0015700.0016450.001645302,946
10 Feb 20240.0015620.0016040.0015560.0015880.001588356,428
09 Feb 20240.0015070.0015990.0015040.0015620.001562337,787
08 Feb 20240.0015140.0015610.0014850.0015070.001507355,197
07 Feb 20240.0014670.0015170.0014360.0015140.001514317,609
06 Feb 20240.0014960.0015030.0014350.0014670.001467347,801
05 Feb 20240.0014600.0015020.0014530.0014960.001496361,806
04 Feb 20240.0014630.0014790.0014440.0014590.001459371,457
03 Feb 20240.0014700.0014900.0014430.0014660.001466335,088
02 Feb 20240.0014590.0014730.0014360.0014700.001470372,866
01 Feb 20240.0014080.0014680.0013880.0014580.001458414,434
31 Jan 20240.0014480.0014620.0014070.0014090.001409417,076
30 Jan 20240.0014540.0014820.0014250.0014480.001448409,289
29 Jan 20240.0014040.0014640.0013910.0014540.001454409,746
28 Jan 20240.0013920.0015030.0013870.0014040.001404511,576
27 Jan 20240.0013760.0014250.0013500.0013920.001392501,259
26 Jan 20240.0015970.0016900.0013480.0013760.001376363,808
25 Jan 20240.0016310.0016500.0015590.0015970.001597335,533
24 Jan 20240.0015120.0016360.0014910.0016310.001631605,845
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...