UK markets open in 32 minutes

RAMP USD (RAMP-USD)

CCC - CoinMarketCap. Currency in USD
Add to watchlist
0.135823-0.005540 (-3.92%)
As of 06:23AM UTC. Market open.
Time period:
04 Jun 2023 - 04 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
04 Jun 20240.1358170.1360570.1357910.1358230.1358234,689
03 Jun 2024------
02 Jun 20240.1417290.1418780.1409790.1409890.140989620
01 Jun 20240.1421510.1424080.1413950.1417290.1417292,795
31 May 20240.1418190.1431000.1418190.1421510.1421511,093
30 May 20240.1457350.1461670.1405400.1418190.1418198,730
29 May 20240.1392170.1483810.1392170.1457350.14573518,101
28 May 20240.1396630.1396630.1385210.1392170.1392171,522
27 May 20240.1447750.1478350.1396630.1396630.13966318,468
26 May 20240.1436360.1447750.1423090.1447750.1447752,067
25 May 20240.1417420.1436360.1417420.1436360.1436361,433
24 May 20240.1472480.1478160.1417420.1417420.1417426,022
23 May 20240.1443300.1492490.1443300.1472480.1472485,410
22 May 20240.1458610.1469310.1443220.1443300.144330885
21 May 20240.1432190.1473930.1432190.1458610.1458617,327
20 May 20240.1325540.1433280.1288020.1432190.14321918,293
19 May 20240.1343640.1343640.1325500.1325540.132554927
18 May 20240.1335000.1344240.1330650.1343640.134364463
17 May 20240.1344030.1344620.1307340.1335000.13350013,627
16 May 20240.1334160.1361380.1333590.1344030.1344038,027
15 May 20240.1335120.1338860.1332160.1334160.1334162,656
14 May 20240.1327830.1337960.1327360.1335120.133512835
13 May 20240.1390210.1392610.1317010.1327830.13278333,062
12 May 20240.1350600.1390790.1341220.1390210.13902112,281
11 May 20240.1355680.1363250.1348300.1350600.1350604,103
10 May 20240.1349110.1397630.1333850.1355680.13556839,893
09 May 20240.1292670.1349110.1275240.1349110.13491114,218
08 May 20240.1305040.1305580.1290210.1292670.1292671,847
07 May 20240.1355280.1355500.1305020.1305040.13050412,716
06 May 20240.1412200.1429760.1355280.1355280.1355289,925
05 May 20240.1370750.1433960.1370730.1412200.1412206,777
04 May 20240.1373770.1387280.1355090.1370750.1370758,190
03 May 20240.1217730.1375220.1211530.1373770.13737729,908
02 May 20240.1062200.1227690.1061920.1217730.12177340,867
01 May 20240.1065350.1065350.1024940.1062200.1062206,822
30 Apr 20240.1143190.1148030.0995050.1065350.10653555,284
29 Apr 20240.1278450.1278450.1139620.1143190.11431911,382
28 Apr 20240.1345590.1345590.1180230.1278450.12784519,606
27 Apr 20240.1240020.1446790.1139370.1345590.13455939,482
26 Apr 20240.1214380.1240020.1144400.1240020.12400213,441
25 Apr 20240.1113480.1220970.1112790.1214380.12143810,425
24 Apr 20240.0961990.1157640.0960160.1113480.11134812,714
23 Apr 20240.1028830.1039870.0859120.0961990.096199549
22 Apr 20240.0896320.1069360.0888580.1028830.10288315,267
21 Apr 20240.0948570.0987560.0896110.0896320.08963266
20 Apr 20240.0865570.0948720.0819520.0948570.0948571,273
19 Apr 20240.0905820.0905820.0835710.0865570.0865573,690
18 Apr 20240.0928810.0933540.0845020.0905820.090582573
17 Apr 20240.0937370.0949750.0867230.0928810.092881886
16 Apr 20240.0971790.0976690.0937370.0937370.0937371,757
15 Apr 20240.0929420.1027720.0928660.0971790.0971796,588
14 Apr 20240.0965040.0997500.0896390.0929420.0929422,588
13 Apr 20240.1096720.1101530.0965040.0965040.0965046,366
12 Apr 20240.0843230.1182080.0843230.1096720.1096726,963
11 Apr 20240.1242580.1242580.0843230.0843230.084323281
10 Apr 20240.1369470.1369470.1224940.1242580.12425811,369
09 Apr 20240.1338160.1404550.1244870.1369470.13694739,019
08 Apr 20240.1313370.1358250.1264780.1338160.13381615,448
07 Apr 20240.1127290.1347250.0977090.1313370.13133766,324
06 Apr 20240.1098860.1153450.1098280.1127290.1127297,457
05 Apr 20240.1168130.1169540.1089400.1098860.1098868,298
04 Apr 20240.0977750.1250670.0954910.1168130.11681343,450
03 Apr 20240.0887290.1063820.0887290.0977750.09777541,365
02 Apr 20240.0942180.0946200.0887290.0887290.0887293,241
01 Apr 20240.0940120.0965670.0939570.0942180.0942188,290
31 Mar 20240.0942610.0960420.0939580.0940120.0940124,744
30 Mar 20240.0959900.0968160.0942610.0942610.0942612,260
29 Mar 20240.0919990.0959930.0912890.0959900.0959905,219
28 Mar 20240.0952590.0952750.0917670.0919990.0919993,295
27 Mar 20240.0930750.0980120.0917410.0952590.09525914,711
26 Mar 20240.0896920.0942630.0896920.0930750.09307511,225
25 Mar 20240.0812060.0906010.0803420.0896920.08969227,283
24 Mar 20240.0684030.0818170.0588900.0812060.08120629,432
23 Mar 20240.0594020.0701570.0594020.0684030.0684032,356
22 Mar 20240.0792900.0793260.0553490.0594020.0594023,595
21 Mar 20240.0670850.0841460.0571720.0792900.079290754
20 Mar 20240.0616900.0688730.0579600.0670850.0670853,732
19 Mar 20240.0746760.0804630.0554400.0616900.06169033,533
18 Mar 20240.0885090.0928890.0673450.0746760.0746769,781
17 Mar 20240.0698030.0889680.0653520.0889680.08896810,639
16 Mar 20240.1037970.1045220.0698030.0698030.0698031,929
15 Mar 20240.0808190.1037970.0691970.1037970.10379744,382
14 Mar 20240.0844500.1043980.0737260.0808190.08081924,121
13 Mar 20240.0996430.1042190.0570010.0844500.08445027,014
12 Mar 20240.0948900.1013710.0935840.0996430.09964310,294
11 Mar 20240.0932630.0954280.0906050.0948900.0948902,761
10 Mar 20240.0927970.1002410.0911950.0932630.09326321,435
09 Mar 20240.0587570.0931470.0587080.0927970.09279712,808
08 Mar 20240.0637110.0659340.0585170.0587570.05875712,906
07 Mar 20240.0670530.0728070.0619010.0637110.0637112,876
06 Mar 20240.0822060.0836620.0666180.0670530.067053457
05 Mar 20240.1009140.1009140.0605880.0822060.08220620,034
04 Mar 20240.0753130.1018350.0753120.1009140.10091437,556
03 Mar 20240.0796260.0830670.0750590.0753130.07531314,922
02 Mar 20240.0664360.0800340.0664360.0796260.07962613,366
01 Mar 20240.0683200.0691520.0645170.0664360.06643611,773
29 Feb 20240.0727430.0742750.0683200.0683200.0683205,752
28 Feb 20240.0719990.0738360.0718470.0727430.0727431,644
27 Feb 20240.0701610.0719990.0701500.0719990.071999937
26 Feb 20240.0717500.0717500.0695940.0701610.0701616,657
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...