Riecoin Historical Data - RICUSD | ADVFN

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Cryptocurrencies
COIN
Riecoin (Cryptocurrency:RICUSD)
Riecoin (Cryptocurrency:RICUSD) Historical

Riecoin (RICUSD)

0.012021

-0.000109

( -0.89% )

Updated: 20:02:18

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol
1	0	0	0	0	0	0	CX
4	0	0	0	0	0	0	CX
12	0	0	0	0	0	0	CX
26	0.00690266	134.870788866	0.00511798	0.0080326	0.00042517	12735.6632739	CX
52	0.00529483	78.724049594	0.00672581	0.0080326	0.00042517	7747.06760785	CX
156	-0.00401515	-25.0386791047	0.01603579	0.03518611	0.00042517	6357.68071352	CX
260	0.00299406	33.1693731181	0.00902658	0.03518611	0.00026158	7374.81249061	CX

Date	Close	Change	Change %	Open	High	Low	Volume
1714434600	0.01212858	0.00015868	1.33	0.01233818	0.01247152	0.01174428	0
1714348200	0.0119699	-8.8E-5	-0.73	0.01204815	0.01221133	0.01192499	0
1714261800	0.01205751	-6.4E-5	-0.53	0.01211196	0.0121404	0.01187585	0
1714175400	0.01212123	-0.000131	-1.07	0.01225208	0.01230652	0.0120365	0
1714089000	0.012252	5.4E-5	0.44	0.01221155	0.01239929	0.01193133	0
1714002600	0.012198	-0.000415	-3.29	0.012618	0.01274434	0.01207764	0
1713916200	0.01261287	-9.3E-5	-0.73	0.01269212	0.01276709	0.012515	0
1713829800	0.01270567	0.00035765	2.90	0.01233818	0.01277749	0.01228811	0
1713743400	0.01234802	1.5E-5	0.12	0.0123082	0.0124808	0.01221211	0
1713657000	0.01233347	0.00016411	1.35	0.01212679	0.0124347	0.0120183	0
1713570600	0.01216936	0.00010165	0.84	0.01204291	0.01244433	0.01132438	0
1713484200	0.01206771	0.00041613	3.57	0.01164376	0.01218497	0.01156108	0
1713397800	0.01165158	-0.000455	-3.76	0.01213035	0.01224699	0.01137458	0
1713311400	0.01210689	5.4E-5	0.45	0.01205054	0.01221362	0.01172754	0
1713225000	0.01205337	-0.000447	-3.58	0.01222076	0.01270081	0.01181213	0
1713138600	0.01250043	0.00024813	2.03	0.01222076	0.01251112	0.01181213	0
1713052200	0.0122523	-0.000502	-3.94	0.01274819	0.01290951	0.01170437	0
1712965800	0.01275451	-0.000559	-4.20	0.01330171	0.01352714	0.01254532	0
1712879400	0.01331338	-9.2E-5	-0.69	0.01340627	0.013539	0.01321799	0
1712793000	0.01340585	0.00026211	1.99	0.01313184	0.0135069	0.01283304	0
1712706600	0.01314374	-0.000481	-3.53	0.01360519	0.0136318	0.01297299	0
1712620200	0.01362481	0.00043222	3.28	0.01301954	0.01380951	0.01289799	0
1712533800	0.01319259	9.1E-5	0.69	0.01309194	0.01334836	0.01309173	0
1712447400	0.01310156	0.00018317	1.42	0.01287702	0.0132226	0.01282506	0
1712361000	0.01291839	-8.8E-5	-0.68	0.01301954	0.01305585	0.01254297	0
1712274600	0.01300648	0.00043981	3.50	0.01255348	0.01316744	0.01237173	0
1712188200	0.01256667	0.0001273	1.02	0.0124445	0.01271693	0.01227324	0
1712101800	0.01243937	-0.000837	-6.30	0.01323553	0.01323553	0.01227098	0
1712015400	0.01327593	-0.000265	-1.96	0.01330045	0.01362208	0.012961	0
1711929000	0.0135412	0.0003051	2.31	0.01324905	0.01355085	0.01324691	0
1711842600	0.0132361	-4.5E-5	-0.34	0.01327224	0.01336561	0.01322362	0
1711756200	0.01328072	-0.000164	-1.22	0.01344606	0.01347663	0.01312981	0
1711669800	0.0134446	0.00029038	2.21	0.01320545	0.01360577	0.01310078	0
1711583400	0.01315422	-0.000146	-1.10	0.01330045	0.01362208	0.0129922	0
1711497000	0.01329994	1.4E-5	0.11	0.01325835	0.01359479	0.01318905	0
1711410600	0.01328628	0.00049244	3.85	0.01210888	0.01364384	0.01205905	0
1711324200	0.01279384	0.00056653	4.63	0.01217538	0.01283879	0.01212991	0
1711237800	0.01222731	0.00017449	1.45	0.01210883	0.01251663	0.01197749	0
1711151400	0.01205282	-0.000387	-3.11	0.01244541	0.01266047	0.01183899	0
1711065000	0.01243982	-0.000447	-3.47	0.01290651	0.0129577	0.01228169	0
1710978600	0.01288656	0.00106826	9.04	0.01180721	0.01294074	0.01156159	0
1710892200	0.0118183	-0.001059	-8.22	0.01286513	0.01294238	0.01169412	0
1710805800	0.01287733	-0.000112	-0.86	0.01210888	0.01364384	0.01205905	0
1710719400	0.01298932	0.00059673	4.82	0.01247169	0.0130769	0.01227087	0
1710633000	0.01239259	-0.000837	-6.33	0.01321647	0.0133	0.01235423	0
1710546600	0.01322962	-0.000349	-2.57	0.01210888	0.01364384	0.01205905	0
1710460200	0.01357891	-0.000314	-2.26	0.01387979	0.01401891	0.01303885	0
1710373800	0.01389282	0.00031292	2.30	0.01356627	0.01400444	0.01355408	0
1710287400	0.0135799	-0.00013	-0.95	0.01374187	0.01386452	0.0131554	0
1710201000	0.01370993	0.00059177	4.51	0.01210888	0.01385087	0.01205905	0
1710114600	0.01311816	0.00010018	0.77	0.01301246	0.01329859	0.01297428	0
1710028200	0.01301798	3.9E-5	0.30	0.01297948	0.01304972	0.01293045	0
1709941800	0.01297912	0.00023295	1.83	0.01272745	0.01330681	0.0126308	0
1709855400	0.01274617	0.00018925	1.51	0.01253645	0.01293235	0.01249143	0
1709769000	0.01255692	0.00032927	2.69	0.01210888	0.012844	0.01194061	0
1709682600	0.01222765	-0.000655	-5.08	0.01297769	0.01312131	0.01153122	0
1709596200	0.01288298	0.000915	7.65	0.01162769	0.01301146	0.01155426	0
1709509800	0.01196798	0.00018236	1.55	0.01177994	0.01201774	0.01168153	0
1709423400	0.01178562	-9.7E-5	-0.82	0.01187067	0.01187067	0.01171115	0
1709337000	0.01188311	0.0002079	1.78	0.01162769	0.0119985	0.01155426	0
1709250600	0.01167521	-0.000198	-1.67	0.01183947	0.01209494	0.01149807	0
1709164200	0.01187281	0.00104329	9.63	0.01083767	0.01215969	0.01078091	0
1709077800	0.01082952	0.00046991	4.54	0.01037878	0.01094217	0.01035788	0
1708991400	0.01035961	0.00052434	5.33	0.00589869	0.01044192	0.00588418	0
1708905000	0.00983527	3.9E-5	0.40	0.00979749	0.00987145	0.00974442	0
1708818600	0.00979587	0.00013056	1.35	0.00964253	0.00982121	0.00961115	0
1708732200	0.00966531	-8.2E-5	-0.84	0.00974699	0.00978373	0.00960244	0
1708645800	0.00974758	-0.000124	-1.26	0.00983957	0.00988495	0.00967843	0
1708559400	0.00987144	-6.8E-5	-0.68	0.00992924	0.00995351	0.00963015	0
1708473000	0.00993947	0.00010425	1.06	0.00984317	0.01006227	0.00965588	0
1708386600	0.00983522	-7.2E-5	-0.73	0.00589869	0.00997498	0.00588418	0
1708300200	0.00990678	7.6E-5	0.77	0.00981245	0.0099558	0.00973351	0
1708213800	0.00983115	-9.2E-5	-0.93	0.00991101	0.00991954	0.00962843	0
1708127400	0.00992304	5.0E-5	0.51	0.00986996	0.00997948	0.00981427	0
1708041000	0.00987346	1.6E-5	0.16	0.009849	0.01004277	0.00975862	0
1707954600	0.00985717	0.00041864	4.44	0.00945047	0.00989107	0.00936278	0
1707868200	0.00943853	-6.7E-5	-0.70	0.00949413	0.00957247	0.00919561	0
1707781800	0.00950562	0.00324091	51.73	0.00589869	0.0095625	0.00588418	0
1707695400	0.00626471	4.8E-5	0.77	0.006201	0.00631275	0.0061875	0
1707609000	0.00621692	8.5E-5	1.39	0.00613997	0.00626176	0.00609759	0
1707522600	0.00613161	0.00023418	3.97	0.00589869	0.00626674	0.00588418	0
1707436200	0.00589743	0.00014019	2.44	0.00577432	0.00592938	0.00576761	0
1707349800	0.00575724	0.00015089	2.69	0.00560411	0.00576944	0.00555987	0
1707263400	0.00560635	6.2E-5	1.12	0.00554512	0.00563535	0.00552777	0
1707177000	0.00554448	1.4E-5	0.25	0.00599915	0.00641351	0.00549883	0
1707090600	0.00553092	-5.5E-5	-0.98	0.00558686	0.00560205	0.00550819	0
1707004200	0.00558563	-2.6E-5	-0.46	0.00561381	0.00563569	0.00558185	0
1706917800	0.00561155	1.6E-5	0.29	0.00559965	0.00564589	0.00553591	0
1706831400	0.0055951	5.5E-5	0.99	0.00553605	0.00562455	0.00544323	0
1706745000	0.00553981	-2.7E-5	-0.49	0.00559112	0.0056857	0.00550246	0
1706658600	0.00556692	-5.4E-5	-0.96	0.00561356	0.0056903	0.0055523	0

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions