Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
RIFBTC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28 2024 | 0.00000299 | -0.00000002 | -0.66% | 0.00000300 | 0.00000307 | 0.00000299 | 649,323.00 |
| Apr 27 2024 | 0.00000301 | 0.00000007 | 2.38% | 0.00000295 | 0.00000305 | 0.00000287 | 826,276.00 |
| Apr 26 2024 | 0.00000294 | -0.00000015 | -4.85% | 0.00000309 | 0.00000309 | 0.00000293 | 1,387,963.00 |
| Apr 25 2024 | 0.00000309 | -0.00000010 | -3.13% | 0.00000319 | 0.00000321 | 0.00000306 | 705,031.00 |
| Apr 24 2024 | 0.00000319 | -0.00000007 | -2.15% | 0.00000328 | 0.00000336 | 0.00000318 | 504,702.00 |
| Apr 23 2024 | 0.00000326 | -0.00000003 | -0.91% | 0.00000329 | 0.00000334 | 0.00000324 | 470,253.00 |
| Apr 22 2024 | 0.00000329 | 0.00000005 | 1.54% | 0.00000324 | 0.00000335 | 0.00000324 | 204,718.00 |
| Apr 21 2024 | 0.00000324 | -0.00000012 | -3.57% | 0.00000335 | 0.00000338 | 0.00000323 | 330,810.00 |
| Apr 20 2024 | 0.00000336 | 0.00000016 | 5.00% | 0.00000320 | 0.00000345 | 0.00000317 | 878,339.00 |
| Apr 19 2024 | 0.00000320 | 0.00000004 | 1.27% | 0.00000317 | 0.00000326 | 0.00000306 | 326,831.00 |
| Apr 18 2024 | 0.00000316 | 0.00000002 | 0.64% | 0.00000314 | 0.00000323 | 0.00000306 | 327,146.00 |
| Apr 17 2024 | 0.00000314 | -0.00000003 | -0.95% | 0.00000318 | 0.00000320 | 0.00000304 | 150,101.00 |
| Apr 16 2024 | 0.00000317 | 0.00000004 | 1.28% | 0.00000313 | 0.00000325 | 0.00000305 | 268,673.00 |
| Apr 15 2024 | 0.00000313 | -0.00000010 | -3.10% | 0.00000321 | 0.00000329 | 0.00000305 | 575,265.00 |
| Apr 14 2024 | 0.00000323 | 0.00000024 | 8.03% | 0.00000298 | 0.00000327 | 0.00000290 | 435,719.00 |
| Apr 13 2024 | 0.00000299 | -0.00000015 | -4.78% | 0.00000311 | 0.00000320 | 0.00000271 | 3,455,813.00 |
| Apr 12 2024 | 0.00000314 | -0.00000043 | -12.04% | 0.00000357 | 0.00000364 | 0.00000290 | 998,557.00 |
| Apr 11 2024 | 0.00000357 | -0.00000012 | -3.25% | 0.00000369 | 0.00000374 | 0.00000356 | 374,860.00 |
| Apr 10 2024 | 0.00000369 | -0.00000007 | -1.86% | 0.00000374 | 0.00000379 | 0.00000362 | 191,638.00 |
| Apr 09 2024 | 0.00000376 | -0.00000011 | -2.84% | 0.00000388 | 0.00000389 | 0.00000376 | 407,459.00 |
| Apr 08 2024 | 0.00000387 | -0.00000021 | -5.15% | 0.00000408 | 0.00000408 | 0.00000386 | 429,946.00 |
| Apr 07 2024 | 0.00000408 | 0.00000014 | 3.55% | 0.00000392 | 0.00000413 | 0.00000387 | 439,473.00 |
| Apr 06 2024 | 0.00000394 | 0.00000026 | 7.07% | 0.00000367 | 0.00000401 | 0.00000366 | 338,481.00 |
| Apr 05 2024 | 0.00000368 | 0.00000000 | 0.00% | 0.00000368 | 0.00000378 | 0.00000360 | 515,007.00 |
| Apr 04 2024 | 0.00000368 | -0.00000003 | -0.81% | 0.00000370 | 0.00000395 | 0.00000365 | 1,203,329.00 |
| Apr 03 2024 | 0.00000371 | -0.00000043 | -10.39% | 0.00000413 | 0.00000414 | 0.00000367 | 949,541.00 |
| Apr 02 2024 | 0.00000414 | -0.00000029 | -6.55% | 0.00000442 | 0.00000442 | 0.00000384 | 1,824,913.00 |
| Apr 01 2024 | 0.00000443 | 0.00000038 | 9.38% | 0.00000406 | 0.00000493 | 0.00000405 | 3,199,412.00 |
| Mar 31 2024 | 0.00000405 | 0.00000001 | 0.25% | 0.00000404 | 0.00000425 | 0.00000399 | 296,626.00 |
| Mar 30 2024 | 0.00000404 | 0.00000020 | 5.21% | 0.00000384 | 0.00000428 | 0.00000378 | 553,209.00 |
| Mar 29 2024 | 0.00000384 | 0.00000009 | 2.40% | 0.00000373 | 0.00000396 | 0.00000369 | 565,786.00 |
| Mar 28 2024 | 0.00000375 | -0.00000024 | -6.02% | 0.00000398 | 0.00000398 | 0.00000371 | 471,632.00 |
| Mar 27 2024 | 0.00000399 | -0.00000017 | -4.09% | 0.00000415 | 0.00000439 | 0.00000399 | 610,616.00 |
| Mar 26 2024 | 0.00000416 | 0.00000021 | 5.32% | 0.00000395 | 0.00000430 | 0.00000392 | 1,153,183.00 |
| Mar 25 2024 | 0.00000395 | 0.00000005 | 1.28% | 0.00000390 | 0.00000407 | 0.00000374 | 1,774,066.00 |
| Mar 24 2024 | 0.00000390 | -0.00000004 | -1.02% | 0.00000398 | 0.00000417 | 0.00000383 | 861,142.00 |
| Mar 23 2024 | 0.00000394 | 0.00000036 | 10.06% | 0.00000359 | 0.00000432 | 0.00000357 | 2,119,746.00 |
| Mar 22 2024 | 0.00000358 | -0.00000002 | -0.56% | 0.00000360 | 0.00000388 | 0.00000354 | 379,210.00 |
| Mar 21 2024 | 0.00000360 | 0.00000005 | 1.41% | 0.00000338 | 0.00000363 | 0.00000338 | 210,153.00 |
| Mar 20 2024 | 0.00000355 | 0.00000010 | 2.90% | 0.00000345 | 0.00000363 | 0.00000330 | 403,134.00 |
| Mar 19 2024 | 0.00000345 | 0.00000001 | 0.29% | 0.00000345 | 0.00000351 | 0.00000315 | 917,787.00 |
| Mar 18 2024 | 0.00000344 | -0.00000020 | -5.49% | 0.00000365 | 0.00000371 | 0.00000340 | 303,509.00 |
| Mar 17 2024 | 0.00000364 | 0.00000005 | 1.39% | 0.00000363 | 0.00000372 | 0.00000345 | 542,261.00 |
| Mar 16 2024 | 0.00000359 | -0.00000024 | -6.27% | 0.00000383 | 0.00000391 | 0.00000345 | 272,545.00 |
| Mar 15 2024 | 0.00000383 | 0.00000006 | 1.59% | 0.00000389 | 0.00000395 | 0.00000365 | 968,353.00 |
| Mar 14 2024 | 0.00000377 | -0.00000017 | -4.31% | 0.00000393 | 0.00000402 | 0.00000373 | 317,239.00 |
| Mar 13 2024 | 0.00000394 | 0.00000004 | 1.03% | 0.00000390 | 0.00000414 | 0.00000383 | 840,612.00 |
| Mar 12 2024 | 0.00000390 | -0.00000006 | -1.52% | 0.00000395 | 0.00000397 | 0.00000377 | 657,360.00 |
| Mar 11 2024 | 0.00000396 | 0.00000019 | 5.04% | 0.00000376 | 0.00000498 | 0.00000366 | 3,295,271.00 |
| Mar 10 2024 | 0.00000377 | -0.00000005 | -1.31% | 0.00000380 | 0.00000413 | 0.00000371 | 1,377,780.00 |
| Mar 09 2024 | 0.00000382 | 0.00000008 | 2.14% | 0.00000374 | 0.00000385 | 0.00000360 | 423,552.00 |
| Mar 08 2024 | 0.00000374 | 0.00000030 | 8.72% | 0.00000344 | 0.00000380 | 0.00000340 | 1,065,520.00 |
| Mar 07 2024 | 0.00000344 | 0.00000009 | 2.69% | 0.00000335 | 0.00000346 | 0.00000325 | 483,213.00 |
| Mar 06 2024 | 0.00000335 | -0.00000005 | -1.47% | 0.00000341 | 0.00000342 | 0.00000321 | 1,139,665.00 |
| Mar 05 2024 | 0.00000340 | -0.00000031 | -8.36% | 0.00000366 | 0.00000387 | 0.00000331 | 641,714.00 |
| Mar 04 2024 | 0.00000371 | 0.00000020 | 5.70% | 0.00000349 | 0.00000429 | 0.00000348 | 1,410,932.00 |
| Mar 03 2024 | 0.00000351 | -0.00000017 | -4.62% | 0.00000368 | 0.00000374 | 0.00000345 | 1,045,816.00 |
| Mar 02 2024 | 0.00000368 | 0.00000013 | 3.66% | 0.00000355 | 0.00000373 | 0.00000350 | 708,649.00 |
| Mar 01 2024 | 0.00000355 | 0.00000011 | 3.20% | 0.00000344 | 0.00000363 | 0.00000342 | 961,572.00 |
| Feb 29 2024 | 0.00000344 | -0.00000018 | -4.97% | 0.00000362 | 0.00000385 | 0.00000337 | 1,613,306.00 |
| Feb 28 2024 | 0.00000362 | -0.00000022 | -5.73% | 0.00000381 | 0.00000417 | 0.00000336 | 2,701,411.00 |
| Feb 27 2024 | 0.00000384 | -0.00000005 | -1.29% | 0.00000389 | 0.00000441 | 0.00000379 | 2,154,790.00 |
| Feb 26 2024 | 0.00000389 | -0.00000007 | -1.77% | 0.00000398 | 0.00000413 | 0.00000378 | 756,621.00 |
| Feb 25 2024 | 0.00000396 | 0.00000023 | 6.17% | 0.00000373 | 0.00000407 | 0.00000369 | 1,093,564.00 |
| Feb 24 2024 | 0.00000373 | -0.00000008 | -2.10% | 0.00000381 | 0.00000384 | 0.00000370 | 328,708.00 |
| Feb 23 2024 | 0.00000381 | 0.00000011 | 2.97% | 0.00000372 | 0.00000386 | 0.00000366 | 404,107.00 |
| Feb 22 2024 | 0.00000370 | 0.00000011 | 3.06% | 0.00000359 | 0.00000379 | 0.00000353 | 1,048,980.00 |
| Feb 21 2024 | 0.00000359 | -0.00000007 | -1.91% | 0.00000365 | 0.00000371 | 0.00000350 | 672,694.00 |
| Feb 20 2024 | 0.00000366 | -0.00000039 | -9.63% | 0.00000406 | 0.00000406 | 0.00000362 | 1,356,565.00 |
| Feb 19 2024 | 0.00000405 | -0.00000005 | -1.22% | 0.00000410 | 0.00000453 | 0.00000403 | 1,757,468.00 |
| Feb 18 2024 | 0.00000410 | -0.00000009 | -2.15% | 0.00000419 | 0.00000435 | 0.00000402 | 1,201,180.00 |
| Feb 17 2024 | 0.00000419 | 0.00000025 | 6.35% | 0.00000390 | 0.00000425 | 0.00000387 | 1,293,365.00 |
| Feb 16 2024 | 0.00000394 | -0.00000031 | -7.29% | 0.00000426 | 0.00000484 | 0.00000384 | 3,322,689.00 |
| Feb 15 2024 | 0.00000425 | 0.00000100 | 31.15% | 0.00000322 | 0.00000494 | 0.00000320 | 13,817,207.00 |
| Feb 14 2024 | 0.00000321 | 0.00000018 | 5.94% | 0.00000302 | 0.00000329 | 0.00000298 | 1,058,246.00 |
| Feb 13 2024 | 0.00000303 | 0.00000011 | 3.77% | 0.00000292 | 0.00000311 | 0.00000288 | 603,066.00 |
| Feb 12 2024 | 0.00000292 | 0.00000005 | 1.74% | 0.00000287 | 0.00000295 | 0.00000279 | 773,128.00 |
| Feb 11 2024 | 0.00000287 | -0.00000006 | -2.05% | 0.00000292 | 0.00000296 | 0.00000285 | 216,441.00 |
| Feb 10 2024 | 0.00000293 | -0.00000004 | -1.35% | 0.00000297 | 0.00000300 | 0.00000290 | 620,200.00 |
| Feb 09 2024 | 0.00000297 | -0.00000017 | -5.41% | 0.00000310 | 0.00000317 | 0.00000292 | 715,797.00 |
| Feb 08 2024 | 0.00000314 | 0.00000016 | 5.37% | 0.00000298 | 0.00000319 | 0.00000294 | 2,263,953.00 |
| Feb 07 2024 | 0.00000298 | 0.00000005 | 1.71% | 0.00000293 | 0.00000303 | 0.00000293 | 180,393.00 |
| Feb 06 2024 | 0.00000293 | 0.00000002 | 0.69% | 0.00000291 | 0.00000296 | 0.00000290 | 127,320.00 |
| Feb 05 2024 | 0.00000291 | -0.00000002 | -0.68% | 0.00000291 | 0.00000292 | 0.00000286 | 152,825.00 |
| Feb 04 2024 | 0.00000293 | -0.00000004 | -1.35% | 0.00000297 | 0.00000297 | 0.00000290 | 258,456.00 |
| Feb 03 2024 | 0.00000297 | -0.00000005 | -1.66% | 0.00000302 | 0.00000303 | 0.00000296 | 563,874.00 |
| Feb 02 2024 | 0.00000302 | -0.00000001 | -0.33% | 0.00000303 | 0.00000303 | 0.00000298 | 155,864.00 |
| Feb 01 2024 | 0.00000303 | 0.00000001 | 0.33% | 0.00000302 | 0.00000307 | 0.00000300 | 62,573.00 |
| Jan 31 2024 | 0.00000302 | -0.00000008 | -2.58% | 0.00000310 | 0.00000311 | 0.00000297 | 611,914.00 |
| Jan 30 2024 | 0.00000310 | 0.00000000 | 0.00% | 0.00000311 | 0.00000325 | 0.00000306 | 719,477.00 |
