UK markets open in 5 hours 48 minutes

Raptoreum USD (RTM-USD)

CCC - CoinMarketCap. Currency in USD
Add to watchlist
0.001146+0.000003 (+0.23%)
As of 01:10AM UTC. Market open.
Time period:
22 May 2023 - 22 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
22 May 20240.0011580.0011630.0011450.0011460.00114611,627
21 May 2024------
20 May 20240.0012090.0012150.0011330.0011720.0011726,924
19 May 20240.0011400.0014420.0010920.0012090.00120916,381
18 May 20240.0011340.0011740.0011190.0011400.0011408,321
17 May 20240.0011110.0012250.0010970.0011340.00113410,102
16 May 20240.0011080.0011330.0010910.0011110.0011115,799
15 May 20240.0011010.0011890.0010970.0011080.00110811,579
14 May 20240.0011290.0011310.0010970.0011010.0011019,192
13 May 20240.0011320.0011880.0011150.0011290.00112910,084
12 May 20240.0011440.0011570.0011270.0011320.0011325,518
11 May 20240.0011560.0011700.0011390.0011440.0011445,453
10 May 20240.0011800.0012170.0011560.0011560.0011566,253
09 May 20240.0011750.0012310.0011550.0011800.0011808,410
08 May 20240.0012080.0012260.0011590.0011750.0011756,910
07 May 20240.0012380.0012520.0012030.0012080.0012087,413
06 May 20240.0012350.0012640.0012000.0012380.0012387,055
05 May 20240.0012380.0012490.0012110.0012350.0012356,719
04 May 20240.0012200.0012580.0012090.0012380.0012387,619
03 May 20240.0011940.0012820.0011890.0012200.00122016,105
02 May 20240.0012590.0012610.0011770.0011940.00119412,135
01 May 20240.0011930.0012970.0011740.0012600.00126016,636
30 Apr 20240.0012500.0012800.0011380.0011930.00119311,902
29 Apr 20240.0012510.0012830.0012270.0012490.0012497,756
28 Apr 20240.0012770.0012790.0012460.0012510.0012515,486
27 Apr 20240.0013120.0013380.0012450.0012770.00127711,564
26 Apr 20240.0013110.0013820.0013010.0013120.0013129,743
25 Apr 20240.0013080.0013300.0012980.0013120.0013128,474
24 Apr 20240.0013200.0013860.0012940.0013090.00130916,195
23 Apr 20240.0012870.0013830.0012450.0013200.00132013,066
22 Apr 20240.0012860.0013220.0012640.0012870.0012877,479
21 Apr 20240.0012810.0013260.0012360.0012860.00128611,297
20 Apr 20240.0012340.0012940.0012170.0012810.0012818,660
19 Apr 20240.0012260.0012760.0012200.0012340.0012347,762
18 Apr 20240.0012120.0012500.0011940.0012260.0012266,591
17 Apr 20240.0013260.0013360.0011970.0012110.0012117,236
16 Apr 20240.0012470.0013460.0012380.0013260.0013269,027
15 Apr 20240.0012990.0013620.0012340.0012470.00124710,620
14 Apr 20240.0011960.0013350.0011850.0012990.00129912,604
13 Apr 20240.0013330.0013410.0011960.0011960.00119615,237
12 Apr 20240.0013630.0014120.0013090.0013330.0013339,651
11 Apr 20240.0013340.0014580.0013290.0013630.00136313,542
10 Apr 20240.0013610.0013840.0013100.0013340.00133410,135
09 Apr 20240.0013680.0014650.0013060.0013610.00136113,719
08 Apr 20240.0014890.0014970.0013390.0013680.00136815,345
07 Apr 20240.0014430.0015310.0014040.0014890.0014899,664
06 Apr 20240.0014540.0015360.0014120.0014430.00144313,928
05 Apr 20240.0014720.0014920.0014080.0014540.0014549,556
04 Apr 20240.0013420.0014900.0013420.0014720.00147210,349
03 Apr 20240.0014320.0015050.0013210.0013420.00134214,129
02 Apr 20240.0015180.0015250.0013970.0014320.00143210,377
01 Apr 20240.0016560.0016670.0014170.0015180.00151823,841
31 Mar 20240.0016690.0016810.0016100.0016560.00165614,487
30 Mar 20240.0016570.0017870.0016190.0016680.00166814,804
29 Mar 20240.0016410.0017200.0016250.0016570.00165716,098
28 Mar 20240.0016300.0016740.0015580.0016510.00165116,451
27 Mar 20240.0016080.0016720.0015340.0016300.00163017,146
26 Mar 20240.0016380.0016450.0015640.0016100.00161012,180
25 Mar 20240.0016530.0016810.0015770.0016380.00163817,461
24 Mar 20240.0015220.0016900.0014840.0016530.00165316,695
23 Mar 20240.0015080.0016740.0014950.0015220.00152227,777
22 Mar 20240.0013890.0015410.0013480.0015000.00150021,916
21 Mar 20240.0014360.0014900.0013740.0013880.00138813,893
20 Mar 20240.0012660.0014460.0012420.0014360.00143615,378
19 Mar 20240.0013580.0013720.0012640.0012660.00126615,935
18 Mar 20240.0013980.0014090.0013400.0013580.00135813,335
17 Mar 20240.0013930.0014770.0013800.0013990.00139914,629
16 Mar 20240.0014140.0014600.0013870.0013920.00139210,151
15 Mar 20240.0015690.0015710.0013880.0014140.00141419,679
14 Mar 20240.0014730.0016100.0014430.0015690.00156920,156
13 Mar 20240.0014580.0015950.0014570.0014740.00147421,241
12 Mar 20240.0015410.0016240.0013240.0014580.00145829,289
11 Mar 20240.0015250.0016430.0015000.0015410.00154112,791
10 Mar 20240.0015960.0016630.0013950.0015260.00152632,903
09 Mar 20240.0016820.0016960.0015790.0015960.00159611,586
08 Mar 20240.0016090.0016930.0016070.0016820.00168211,157
07 Mar 20240.0016160.0016510.0016000.0016090.00160910,431
06 Mar 20240.0015910.0016990.0015470.0016160.00161613,009
05 Mar 20240.0018070.0018200.0015570.0015910.00159125,715
04 Mar 20240.0015700.0022170.0015140.0018060.00180660,927
03 Mar 20240.0015380.0015820.0014560.0015710.00157113,249
02 Mar 20240.0015090.0015510.0013880.0015390.00153932,191
01 Mar 20240.0014890.0015270.0014440.0015090.00150914,498
29 Feb 20240.0015650.0016470.0014760.0014900.00149021,244
28 Feb 20240.0014420.0016340.0014390.0015650.00156513,501
27 Feb 20240.0013580.0017780.0013500.0014420.00144233,509
26 Feb 20240.0013970.0014390.0013500.0013580.00135811,007
25 Feb 20240.0013700.0014100.0013560.0013970.0013978,786
24 Feb 20240.0013790.0013910.0013490.0013700.0013708,245
23 Feb 20240.0013530.0014270.0013530.0013800.0013808,865
22 Feb 20240.0013980.0014570.0013500.0013530.0013538,453
21 Feb 20240.0015240.0015240.0013730.0013980.00139810,373
20 Feb 20240.0014950.0015970.0014180.0015240.00152421,279
19 Feb 20240.0012140.0016180.0012140.0014950.00149539,165
18 Feb 20240.0011780.0012360.0011650.0012140.00121410,098
17 Feb 20240.0011860.0011940.0011490.0011780.0011787,970
16 Feb 20240.0011380.0011920.0011180.0011860.0011868,452
15 Feb 20240.0010990.0011600.0010650.0011380.0011389,723
14 Feb 20240.0011570.0011810.0010970.0010990.0010998,689
13 Feb 20240.0011700.0012230.0011330.0011570.00115710,693
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...