RAS Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Mar 27 2024 | 0.025 | 0.00 | 0.00% | 0.025 | 0.025 | 0.025 | 0.00 |
Mar 26 2024 | 0.025 | -0.001 | -3.85% | 0.026 | 0.026 | 0.025 | 40,183 |
Mar 25 2024 | 0.026 | 0.00 | 0.00% | 0.026 | 0.026 | 0.026 | 10 |
Mar 22 2024 | 0.026 | -0.001 | -3.70% | 0.027 | 0.027 | 0.026 | 305,195 |
Mar 21 2024 | 0.027 | 0.00 | 0.00% | 0.027 | 0.027 | 0.027 | 0.00 |
Mar 20 2024 | 0.027 | -0.003 | -10.00% | 0.027 | 0.027 | 0.027 | 387,074 |
Mar 19 2024 | 0.03 | 0.003 | 11.11% | 0.027 | 0.03 | 0.027 | 240,061 |
Mar 18 2024 | 0.027 | -0.002 | -6.90% | 0.03 | 0.03 | 0.027 | 237,898 |
Mar 15 2024 | 0.029 | 0.00 | 0.00% | 0.027 | 0.029 | 0.027 | 69,845 |
Mar 14 2024 | 0.029 | -0.005 | -14.71% | 0.034 | 0.034 | 0.029 | 560,970 |
Mar 13 2024 | 0.034 | 0.00 | 0.00% | 0.034 | 0.034 | 0.034 | 0.00 |
Mar 12 2024 | 0.034 | 0.00 | 0.00% | 0.034 | 0.034 | 0.034 | 0.00 |
Mar 11 2024 | 0.034 | 0.003 | 9.68% | 0.031 | 0.037 | 0.028 | 363,590 |
Mar 08 2024 | 0.031 | -0.002 | -6.06% | 0.026 | 0.031 | 0.026 | 220,912 |
Mar 07 2024 | 0.033 | -0.003 | -8.33% | 0.032 | 0.033 | 0.03 | 164,518 |
Mar 06 2024 | 0.036 | 0.006 | 20.00% | 0.034 | 0.04 | 0.034 | 641,496 |
Mar 05 2024 | 0.03 | 0.003 | 11.11% | 0.027 | 0.03 | 0.027 | 1,800,237 |
Mar 04 2024 | 0.027 | 0.003 | 12.50% | 0.025 | 0.027 | 0.025 | 732,021 |
Mar 01 2024 | 0.024 | 0.001 | 4.35% | 0.023 | 0.024 | 0.023 | 130,850 |
Feb 29 2024 | 0.023 | 0.00 | 0.00% | 0.022 | 0.023 | 0.022 | 557,558 |
Feb 28 2024 | 0.023 | 0.00 | 0.00% | 0.023 | 0.023 | 0.023 | 191,185 |
Feb 27 2024 | 0.023 | 0.00 | 0.00% | 0.023 | 0.023 | 0.023 | 0.00 |
Feb 26 2024 | 0.023 | -0.001 | -4.17% | 0.025 | 0.025 | 0.023 | 94,238 |
Feb 23 2024 | 0.024 | -0.001 | -4.00% | 0.024 | 0.024 | 0.024 | 21,200 |
Feb 22 2024 | 0.025 | 0.00 | 0.00% | 0.026 | 0.026 | 0.025 | 379,826 |
Feb 21 2024 | 0.025 | 0.00 | 0.00% | 0.025 | 0.025 | 0.025 | 0.00 |
Feb 20 2024 | 0.025 | -0.002 | -7.41% | 0.025 | 0.025 | 0.025 | 65,626 |
Feb 19 2024 | 0.027 | 0.001 | 3.85% | 0.027 | 0.027 | 0.027 | 2,552 |
Feb 16 2024 | 0.026 | 0.00 | 0.00% | 0.026 | 0.026 | 0.026 | 66,228 |
Feb 15 2024 | 0.026 | 0.00 | 0.00% | 0.026 | 0.026 | 0.026 | 0.00 |
Feb 14 2024 | 0.026 | 0.001 | 4.00% | 0.026 | 0.026 | 0.026 | 50,000 |
Feb 13 2024 | 0.025 | -0.002 | -7.41% | 0.027 | 0.028 | 0.025 | 403,502 |
Feb 12 2024 | 0.027 | 0.00 | 0.00% | 0.027 | 0.027 | 0.027 | 0.00 |
Feb 09 2024 | 0.027 | 0.00 | 0.00% | 0.027 | 0.027 | 0.027 | 6,786 |
Feb 08 2024 | 0.027 | 0.002 | 8.00% | 0.026 | 0.027 | 0.026 | 364,310 |
Feb 07 2024 | 0.025 | -0.002 | -7.41% | 0.026 | 0.026 | 0.025 | 332,420 |
Feb 06 2024 | 0.027 | -0.002 | -6.90% | 0.029 | 0.03 | 0.027 | 892,018 |
Feb 05 2024 | 0.029 | -0.001 | -3.33% | 0.03 | 0.031 | 0.028 | 853,869 |
Feb 02 2024 | 0.03 | -0.001 | -3.23% | 0.031 | 0.031 | 0.029 | 709,732 |
Feb 01 2024 | 0.031 | 0.00 | 0.00% | 0.031 | 0.031 | 0.031 | 0.00 |
Jan 31 2024 | 0.031 | -0.001 | -3.13% | 0.032 | 0.032 | 0.03 | 99,143 |
Jan 30 2024 | 0.032 | 0.00 | 0.00% | 0.032 | 0.032 | 0.032 | 3,226 |
Jan 29 2024 | 0.032 | 0.002 | 6.67% | 0.032 | 0.032 | 0.029 | 550,785 |
Jan 25 2024 | 0.03 | 0.00 | 0.00% | 0.03 | 0.03 | 0.03 | 19,071 |
Jan 24 2024 | 0.03 | -0.002 | -6.25% | 0.033 | 0.033 | 0.027 | 437,864 |
Jan 23 2024 | 0.032 | -0.003 | -8.57% | 0.033 | 0.033 | 0.03 | 937,840 |
Jan 22 2024 | 0.035 | -0.003 | -7.89% | 0.039 | 0.039 | 0.035 | 395,977 |
Jan 19 2024 | 0.038 | 0.00 | 0.00% | 0.038 | 0.038 | 0.038 | 0.00 |
Jan 18 2024 | 0.038 | 0.00 | 0.00% | 0.038 | 0.038 | 0.038 | 186,217 |
Jan 17 2024 | 0.038 | -0.002 | -5.00% | 0.04 | 0.04 | 0.038 | 63,278 |
Jan 16 2024 | 0.04 | -0.002 | -4.76% | 0.038 | 0.04 | 0.038 | 162,050 |
Jan 15 2024 | 0.042 | 0.004 | 10.53% | 0.038 | 0.043 | 0.037 | 730,513 |
Jan 12 2024 | 0.038 | 0.005 | 15.15% | 0.033 | 0.038 | 0.033 | 211,546 |
Jan 11 2024 | 0.033 | 0.001 | 3.13% | 0.033 | 0.033 | 0.033 | 45,000 |
Jan 10 2024 | 0.032 | 0.00 | 0.00% | 0.032 | 0.032 | 0.032 | 1,272 |
Jan 09 2024 | 0.032 | 0.00 | 0.00% | 0.032 | 0.032 | 0.032 | 31,000 |
Jan 08 2024 | 0.032 | -0.008 | -20.00% | 0.038 | 0.038 | 0.032 | 242,026 |
Jan 05 2024 | 0.04 | 0.005 | 14.29% | 0.039 | 0.04 | 0.039 | 61,833 |
Jan 04 2024 | 0.035 | 0.00 | 0.00% | 0.035 | 0.035 | 0.035 | 0.00 |
Jan 03 2024 | 0.035 | -0.001 | -2.78% | 0.035 | 0.035 | 0.035 | 50,000 |
Jan 02 2024 | 0.036 | 0.00 | 0.00% | 0.036 | 0.036 | 0.036 | 26,000 |
Dec 29 2023 | 0.036 | 0.00 | 0.00% | 0.036 | 0.036 | 0.036 | 5,000 |