RyoCurrency Historical Data - RYOUSD | ADVFN

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

Get Started

Home
Investing
Cryptocurrencies
COIN
RyoCurrency (Cryptocurrency:RYOUSD)
RyoCurrency (Cryptocurrency:RYOUSD) Historical

RyoCurrency (RYOUSD)

0.020194

-0.000234

( -1.15% )

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	0.0026145	14.8724704854	0.01757946	0.0363664	0.00069803	3398.02480725	CX
52	0.00500452	32.9473634314	0.01518944	0.0363664	0.00069803	4916.33296133	CX
156	-0.01743866	-46.3392131613	0.03763262	0.05482138	0.00069803	2947.81069667	CX
260	-0.02763105	-57.7753146314	0.04782501	0.095593	0.00069803	3800.03414427	CX

Date	Close	Change	Change %	Open	High	Low	Volume
1714434600	0.02042708	0.00026724	1.33	0.0207801	0.02100467	0.01977984	0
1714348200	0.02015984	-0.000148	-0.73	0.02029162	0.02056645	0.02008419	0
1714261800	0.02030739	-0.000107	-0.52	0.0203991	0.02044699	0.02000144	0
1714175400	0.02041471	-0.00022	-1.07	0.02063508	0.02072677	0.020272	0
1714089000	0.02063495	9.1E-5	0.44	0.02056682	0.02088302	0.02009487	0
1714002600	0.020544	-0.000699	-3.29	0.02125137	0.02146415	0.0203413	0
1713916200	0.02124273	-0.000156	-0.73	0.0213762	0.02150247	0.0210779	0
1713829800	0.02139902	0.00060235	2.90	0.0207801	0.02151999	0.02069576	0
1713743400	0.02079667	2.5E-5	0.12	0.0207296	0.0210203	0.02056776	0
1713657000	0.02077216	0.00027639	1.35	0.02042408	0.02094266	0.02024135	0
1713570600	0.02049577	0.0001712	0.84	0.02028279	0.02095888	0.01907264	0
1713484200	0.02032457	0.00070086	3.57	0.01961055	0.02052206	0.0194713	0
1713397800	0.01962371	-0.000767	-3.76	0.02043006	0.02062652	0.01915719	0
1713311400	0.02039055	9.0E-5	0.44	0.02029565	0.02057031	0.01975166	0
1713225000	0.02030042	-0.000753	-3.58	0.02058234	0.02139084	0.01989411	0
1713138600	0.02105336	0.00041791	2.03	0.02058234	0.02107137	0.01989411	0
1713052200	0.02063545	-0.000846	-3.94	0.02147064	0.02174234	0.01971263	0
1712965800	0.02148128	-0.000941	-4.20	0.02240288	0.02278255	0.02112896	0
1712879400	0.02242254	-0.000156	-0.69	0.02257899	0.02280253	0.02226188	0
1712793000	0.02257827	0.00044144	1.99	0.02211678	0.02274846	0.02161355	0
1712706600	0.02213683	-0.00081	-3.53	0.02291401	0.02295882	0.02184925	0
1712620200	0.02294705	0.00072795	3.28	0.02229142	0.02325812	0.0212446	0
1712533800	0.0222191	0.00015331	0.69	0.02204959	0.02248145	0.02204923	0
1712447400	0.02206579	0.00030849	1.42	0.02168762	0.02226964	0.02160011	0
1712361000	0.0217573	-0.000148	-0.68	0.02192765	0.0219888	0.02112501	0
1712274600	0.02190566	0.00074073	3.50	0.02114271	0.02217674	0.02083659	0
1712188200	0.02116493	0.00021442	1.02	0.02095915	0.021418	0.02067072	0
1712101800	0.02095051	-0.001409	-6.30	0.02229142	0.02229142	0.02066692	0
1712015400	0.02235946	-0.000447	-1.96	0.02240077	0.02294245	0.02182905	0
1711929000	0.02280624	0.00051385	2.31	0.02231419	0.02282248	0.02231058	0
1711842600	0.02229239	-7.5E-5	-0.34	0.02235326	0.0225105	0.02227136	0
1711756200	0.02236752	-0.000276	-1.22	0.022646	0.02269748	0.02211336	0
1711669800	0.02264354	0.00048906	2.21	0.02224077	0.02291499	0.02206447	0
1711583400	0.02215448	-0.000245	-1.09	0.02240077	0.02294245	0.0218816	0
1711497000	0.02239991	2.3E-5	0.10	0.02232985	0.02289648	0.02221315	0
1711410600	0.02237689	0.00082937	3.85	0.01988583	0.02278476	0.01947215	0
1711324200	0.02154752	0.00095416	4.63	0.02050591	0.02162323	0.02042932	0
1711237800	0.02059336	0.00029386	1.45	0.02039383	0.02108064	0.02017262	0
1711151400	0.0202995	-0.000652	-3.11	0.0209607	0.0213229	0.01993936	0
1711065000	0.02095128	-0.000752	-3.46	0.02173728	0.0218235	0.02068495	0
1710978600	0.02170368	0.00179918	9.04	0.01988583	0.02179493	0.01947215	0
1710892200	0.0199045	-0.001784	-8.23	0.02166759	0.02179769	0.01969536	0
1710805800	0.02168814	-0.000189	-0.86	0.02337649	0.02361079	0.0211333	0
1710719400	0.02187675	0.00100502	4.82	0.02100495	0.02202426	0.02066672	0
1710633000	0.02087173	-0.00141	-6.33	0.02225932	0.0224	0.02080713	0
1710546600	0.02228148	-0.000588	-2.57	0.02337649	0.02361079	0.0211333	0
1710460200	0.02286975	-0.000529	-2.26	0.02337649	0.02361079	0.02196017	0
1710373800	0.02339843	0.00052701	2.30	0.02284845	0.02358643	0.02282793	0
1710287400	0.02287142	-0.000219	-0.95	0.02314421	0.02335077	0.02215646	0
1710201000	0.02309041	0.00099667	4.51	0.0203939	0.02332778	0.02030998	0
1710114600	0.02209374	0.00016872	0.77	0.02191572	0.02239763	0.02185142	0
1710028200	0.02192502	6.5E-5	0.30	0.02186018	0.02197847	0.0217776	0
1709941800	0.02185958	0.00039235	1.83	0.0214357	0.02241147	0.02127293	0
1709855400	0.02146723	0.00031872	1.51	0.02111402	0.0217808	0.02103821	0
1709769000	0.02114851	0.00055457	2.69	0.0203939	0.021632	0.0201105	0
1709682600	0.02059394	-0.001104	-5.09	0.02185716	0.02209905	0.01942101	0
1709596200	0.02169766	0.00154106	7.65	0.01958349	0.02191404	0.01945981	0
1709509800	0.0201566	0.00030712	1.55	0.01983991	0.0202404	0.01967416	0
1709423400	0.01984948	-0.000164	-0.82	0.01999271	0.01999271	0.01972405	0
1709337000	0.02001366	0.00035015	1.78	0.01958349	0.020208	0.01945981	0
1709250600	0.01966351	-0.000333	-1.67	0.01994017	0.02037043	0.01936518	0
1709164200	0.01999632	0.00175712	9.63	0.01825291	0.02047948	0.01815733	0
1709077800	0.0182392	0.00079143	4.54	0.01748006	0.01842893	0.01744486	0
1708991400	0.01744777	0.0008831	5.33	0.00952866	0.01758639	0.00950522	0
1708905000	0.01656467	6.6E-5	0.40	0.01650104	0.0166256	0.01641165	0
1708818600	0.01649832	0.0002199	1.35	0.01624005	0.01654098	0.0161872	0
1708732200	0.01627842	-0.000139	-0.85	0.01641599	0.01647786	0.01617253	0
1708645800	0.01641698	-0.000209	-1.26	0.01657191	0.01664835	0.01630051	0
1708559400	0.01662558	-0.000115	-0.69	0.01672293	0.01676381	0.0162192	0
1708473000	0.01674016	0.00017558	1.06	0.01657797	0.01694698	0.01626255	0
1708386600	0.01656458	-0.000121	-0.73	0.00952866	0.01679996	0.00950522	0
1708300200	0.01668511	0.00012738	0.77	0.01652624	0.01676766	0.01639329	0
1708213800	0.01655773	-0.000155	-0.93	0.01669224	0.0167066	0.0162163	0
1708127400	0.01671248	8.3E-5	0.50	0.01662309	0.01680755	0.01652931	0
1708041000	0.016629	2.7E-5	0.16	0.0165878	0.01691415	0.01643558	0
1707954600	0.01660155	0.00070507	4.44	0.01591658	0.01665864	0.0157689	0
1707868200	0.01589648	-0.000113	-0.71	0.01599012	0.01612207	0.01548735	0
1707781800	0.01600946	0.00588954	58.20	0.00952866	0.01610527	0.00950522	0
1707695400	0.01011992	7.7E-5	0.77	0.010017	0.01019753	0.00999519	0
1707609000	0.01004272	0.00013781	1.39	0.00991841	0.01011515	0.00984996	0
1707522600	0.00990491	0.00037829	3.97	0.00952866	0.0101232	0.00950522	0
1707436200	0.00952662	0.00022647	2.44	0.00932774	0.00957824	0.00931692	0
1707349800	0.00930015	0.00024374	2.69	0.0090528	0.00931987	0.00898133	0
1707263400	0.00905641	0.0001	1.12	0.0089575	0.00910326	0.00892948	0
1707177000	0.00895647	2.2E-5	0.25	0.00867268	0.00913117	0.00847506	0
1707090600	0.00893457	-8.8E-5	-0.98	0.00902493	0.00904947	0.00889785	0
1707004200	0.00902295	-4.2E-5	-0.46	0.00906846	0.00910381	0.00901684	0
1706917800	0.00906482	2.7E-5	0.30	0.0090456	0.00912028	0.00894262	0
1706831400	0.00903824	8.9E-5	0.99	0.00894285	0.00908582	0.00879291	0
1706745000	0.00894893	-4.4E-5	-0.49	0.00903182	0.00918459	0.0088886	0
1706658600	0.00899273	-8.7E-5	-0.96	0.00906806	0.00919202	0.0089691	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