Go ad-free with Coinranking Elite. Go ad-free with Elite. No ads. Full Pro Chart. All premium features. No ads. Full Pro Chart.

Rubix Historical Data

RBT Page 3
Download
Date Close Price change Market cap Trading volume

Go ad-free with Coinranking Elite. Go ad-free with Elite. No ads. Full Pro Chart. All premium features. No ads. Full Pro Chart.

Jun 19, 2026 $53.65
+9.11%
$549.79 million $64
Jun 18, 2026 $49.17
+9.27%
$503.88 million $482
Jun 17, 2026 $50
+49.16%
$512.39 million $699
Jun 16, 2026 $26.02
+18.87%
$266.65 million $275
Jun 15, 2026 $21.89
-4.66%
$224.32 million $17
Jun 14, 2026 $22.96
-10.38%
$235.29 million $31
Jun 13, 2026 $25.62
-2.59%
$262.55 million $13
Jun 12, 2026 $26.3
+24.29%
$269.52 million $395
Jun 11, 2026 $18.88
-7.99%
$193.48 million $791
Jun 10, 2026 $20
-16.63%
$204.96 million $2,118
Jun 9, 2026 $20.4
-20.68%
$209.05 million $143
Jun 8, 2026 $25.72
-28.58%
$263.57 million $108
Jun 6, 2026 $30.01
+0.00%
$307.54 million $28
Jun 5, 2026 $40
-14.89%
$409.91 million $18
Jun 4, 2026 $47
-28.99%
$481.65 million $246
Jun 3, 2026 $66.19
+1.78%
$678.3 million $3
Jun 2, 2026 $65.03
-3.24%
$666.41 million $143
Jun 1, 2026 $67.21
+3.35%
$688.75 million $71
May 31, 2026 $65.03
-10.04%
$666.41 million $88
May 30, 2026 $72.29
+10.28%
$740.81 million $18,411
May 29, 2026 $65.55
-0.89%
$671.74 million $182
May 28, 2026 $66.14
-0.54%
$677.79 million $667
May 27, 2026 $66.5
-4.00%
$681.48 million $110
May 26, 2026 $69.27
-1.56%
$709.86 million $5
May 25, 2026 $70.37
-10.92%
$721.14 million $539
May 24, 2026 $79
-14.33%
$809.58 million $16,761
May 23, 2026 $92.21
-10.05%
$944.95 million $1,331
May 22, 2026 $98
-7.72%
$1 billion $1,646
May 21, 2026 $106.2
+2.99%
$1.09 billion $18,652
May 20, 2026 $91.1
+10.29%
$933.57 million $3,406
May 19, 2026 $187.09
+129.33%
$1.92 billion $4,587
May 18, 2026 $81.58
+2.97%
$836.01 million $621
May 17, 2026 $79.23
-4.70%
$811.93 million $102
May 16, 2026 $83.14
+1.38%
$852 million $93
May 15, 2026 $82.01
-2.16%
$840.42 million $2,767
May 14, 2026 $83.82
-0.21%
$858.97 million $2,864
May 13, 2026 $84
-2.33%
$860.81 million $504
May 12, 2026 $91
+17.62%
$932.55 million $5,800
May 11, 2026 $77.37
+0.00%
$792.87 million $355
May 10, 2026 $77.37
-9.30%
$792.87 million $132
May 9, 2026 $85.3
-15.47%
$874.14 million $728
May 8, 2026 $90.6
-2.86%
$928.45 million $446
May 7, 2026 $93.27
+6.25%
$955.81 million $1,102
May 6, 2026 $87.78
+14.28%
$899.55 million $7,228
May 5, 2026 $76.81
-18.45%
$787.13 million $2,733
May 4, 2026 $94.19
+9.32%
$965.24 million $26,673
May 3, 2026 $86.16
-24.09%
$882.95 million $40,533
May 2, 2026 $113.76
-10.69%
$1.17 billion $43,036
May 1, 2026 $127.37
+0.32%
$1.31 billion $38,653
Apr 30, 2026 $126.8
+0.18%
$1.3 billion $233,022