New Zealand markets closed

ReddCoin USD (RDD-USD)

CCC - CoinMarketCap. Currency in USD
Add to watchlist
0.000108+0.000017 (+18.79%)
As of 02:47PM UTC. Market open.
Time period:
29 Mar 2023 - 29 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
29 Mar 20240.0000940.0001080.0000920.0001080.0001089
28 Mar 20240.0001340.0001340.0000900.0000940.00009453
27 Mar 20240.0001280.0001730.0001280.0001340.0001341,314
26 Mar 20240.0001180.0001280.0001160.0001280.000128687
25 Mar 20240.0002090.0002140.0000860.0001180.000118603
24 Mar 20240.0001050.0002090.0001010.0002090.00020939
23 Mar 20240.0001040.0001190.0001040.0001050.000105181
22 Mar 20240.0002710.0002730.0000910.0001040.000104275
21 Mar 20240.0002600.0002750.0002490.0002710.0002711,701
20 Mar 20240.0039420.1805890.0000940.0002600.0002601,755
19 Mar 20240.0000950.2969670.0000900.0039420.00394220,085
18 Mar 20240.0000870.0000990.0000850.0000950.000095461
17 Mar 20240.0000960.0001200.0000690.0000870.000087591
16 Mar 20240.0001810.0002280.0000890.0000960.00009683
15 Mar 20240.0002440.0003880.0001770.0001810.000181319
14 Mar 20240.0001090.0002490.0001050.0002440.000244213
13 Mar 20240.0001050.0001110.0001050.0001090.000109204
12 Mar 20240.0001140.0001140.0000870.0001050.000105115
11 Mar 20240.0001270.0001320.0001040.0001140.00011456
10 Mar 20240.0003400.0004080.0001200.0001270.00012734
09 Mar 20240.0003210.0003410.0002540.0003400.000340139
08 Mar 20240.0001060.0003270.0000850.0003210.000321145
07 Mar 20240.0001000.0001060.0000940.0001060.00010633
06 Mar 20240.0000960.0001070.0000920.0001000.000100157
05 Mar 20240.0001480.0001770.0000950.0000960.000096734
04 Mar 20240.0001110.0001560.0001010.0001480.000148324
03 Mar 20240.0001070.0001210.0000970.0001110.000111151
02 Mar 20240.0001160.0001610.0001020.0001070.000107186
01 Mar 20240.0001130.0001350.0001130.0001160.0001161,574
29 Feb 20240.0001220.0001900.0001120.0001130.0001132,423
28 Feb 20240.0001970.0002620.0001160.0001220.0001221,432
27 Feb 20240.0001610.0002000.0001490.0001970.000197155
26 Feb 20240.0001480.0001620.0001090.0001610.000161124
25 Feb 20240.0001240.0001710.0001070.0001480.00014835
24 Feb 20240.0001170.0001250.0000810.0001240.00012431
23 Feb 20240.0000960.0001240.0000960.0001170.000117129
22 Feb 20240.0000970.0001070.0000960.0000960.0000965
21 Feb 20240.0001530.0001640.0000970.0000970.00009719
20 Feb 20240.0001700.0001710.0000800.0001530.00015378
19 Feb 20240.0001190.0001910.0001190.0001700.00017043
18 Feb 20240.0001140.0001280.0001000.0001190.00011980
17 Feb 20240.0001730.0002040.0000920.0001140.00011499
16 Feb 20240.0001540.0002630.0001170.0001730.000173129
15 Feb 20240.0001570.0003210.0001170.0001540.00015432
14 Feb 20240.0001890.0001890.0001130.0001570.00015788
13 Feb 20240.0006390.0006820.0001620.0001890.00018945
12 Feb 20240.0001250.0006400.0001250.0006390.000639240
11 Feb 20240.0001750.0001750.0001150.0001250.00012591
10 Feb 20240.0001250.0001870.0001250.0001750.00017568
09 Feb 20240.0001420.0001440.0001080.0001250.00012572
08 Feb 20240.0001020.0001440.0000900.0001420.000142404
07 Feb 20240.0038350.0038350.0000830.0001020.000102113
06 Feb 20240.0049930.0049930.0000840.0038350.00383519
05 Feb 20240.0001330.0163380.0001300.0049930.00499316
04 Feb 20240.0001280.0003230.0001280.0001330.00013318
03 Feb 20240.0001460.0001460.0001180.0001280.000128112
02 Feb 20240.0000710.0001460.0000670.0001460.000146130
01 Feb 20240.0000830.0000900.0000710.0000710.000071293
31 Jan 20240.0000830.0000850.0000640.0000830.000083107
30 Jan 20240.0000850.0000870.0000710.0000830.000083126
29 Jan 20240.0001290.0001290.0000810.0000850.000085157
28 Jan 20240.0001540.0001630.0001080.0001290.0001299
27 Jan 20240.0001510.0001730.0000850.0001540.000154928
26 Jan 20240.0000870.0002050.0000750.0001510.000151537
25 Jan 20240.0000970.0001010.0000770.0000870.000087243
24 Jan 20240.0001230.0001230.0000970.0000970.000097348
23 Jan 20240.0001050.0001590.0000870.0001230.0001231,602
22 Jan 20240.0001290.0001380.0000840.0001050.000105151
21 Jan 20240.0001370.0001590.0001290.0001290.000129776
20 Jan 20240.0001230.0001470.0001230.0001370.000137463
19 Jan 20240.0004080.0004080.0001100.0001230.000123682
18 Jan 20240.0002200.0004270.0002160.0004080.0004086
17 Jan 20240.0002160.0004310.0002050.0002200.000220139
16 Jan 20240.0002800.0004320.0001400.0002160.000216157
15 Jan 20240.0002390.0002930.0002380.0002800.000280146
14 Jan 20240.0001390.0002610.0001010.0002390.000239160
13 Jan 20240.0002290.0003690.0001180.0001390.00013940
12 Jan 20240.0001530.0002620.0001510.0002290.00022914
11 Jan 20240.0001180.0001780.0001170.0001530.0001535
10 Jan 20240.0001240.0003540.0001140.0001180.00011814
09 Jan 20240.0003910.0003920.0001130.0001240.00012426
08 Jan 20240.0002840.0004190.0002790.0003910.000391540
07 Jan 20240.0002690.0002960.0002600.0002840.0002841,248
06 Jan 20240.0004160.0004430.0002370.0002690.000269947
05 Jan 20240.0002140.0004190.0001140.0004160.000416513
04 Jan 20240.0001840.0002150.0001690.0002140.00021461
03 Jan 20240.0000950.0001850.0000930.0001840.000184105
02 Jan 20240.0001630.0001890.0000870.0000950.000095253
01 Jan 20240.0001290.0002460.0001140.0001630.000163417
31 Dec 20230.050037224.7581180.0001290.0001290.000129480
30 Dec 2023305.005829305.0058290.0500370.0500370.050037727
29 Dec 20234.084604475.7998960.019430305.005829305.005829324
28 Dec 20230.000079353.3046880.0000714.0846044.08460429
27 Dec 20230.0000670.0000830.0000660.0000790.00007914
26 Dec 20230.0000730.0000770.0000670.0000670.00006729
25 Dec 20230.0000740.0000790.0000680.0000730.00007332
24 Dec 20230.0000870.0000930.0000740.0000740.00007410
23 Dec 20230.0000780.0000940.0000710.0000870.000087527
22 Dec 20230.0000610.0000880.0000520.0000780.000078908
21 Dec 20230.0000530.0000630.0000500.0000610.000061364
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...