Rubic (RBC) Historical Data

Rubic Historical Price Information

Get a full overview of the Rubic price history with our historical price data page. Access the entire Rubic value history – simply select the time range you’re interested in and you’ll be able to find the open, high, low and close data for the Rubic price, as well as historical RBC trading volume and market capitalization.

Track Rubic’s history in its entirety, ranging from the Rubic starting price to the most recent RBC price data. Our RBC price history tool allows you to display the price data in the currency of your choice, and you can also adjust the level of detail by choosing between different frequencies (daily, weekly and monthly).

Time Period: Apr 22, 2026 - May 22, 2026
Range: 30 {count, plural, =1 {day} other {days}}
Cancel
Last 24 Hours
Last 3 Days
Last 7 Days
Last 14 Days
Last 30 Days
Last 90 Days
Last Year
Last 3 Years
Last 5 Years
Frequency Daily
Currency: USD
Date StartDate EndOpenHighLowCloseVolumeMarket Cap
May 21, 2026May 22, 2026 $ 0.003333 $ 0.004254 $ 0.003321 $ 0.004195 $ 47,790 $ 651,971
May 20, 2026May 21, 2026 $ 0.003282 $ 0.003560 $ 0.003265 $ 0.003328 $ 85,239 $ 557,520
May 19, 2026May 20, 2026 $ 0.003425 $ 0.003448 $ 0.003268 $ 0.003279 $ 94,478 $ 551,577
May 18, 2026May 19, 2026 $ 0.003303 $ 0.003445 $ 0.003256 $ 0.003436 $ 91,426 $ 551,280
May 17, 2026May 18, 2026 $ 0.003536 $ 0.003544 $ 0.003303 $ 0.003306 $ 98,650 $ 568,667
May 16, 2026May 17, 2026 $ 0.003627 $ 0.003771 $ 0.003437 $ 0.003524 $ 125,311 $ 582,778
May 15, 2026May 16, 2026 $ 0.003690 $ 0.003720 $ 0.003511 $ 0.003541 $ 125,039 $ 597,930
May 14, 2026May 15, 2026 $ 0.003750 $ 0.003824 $ 0.003615 $ 0.003763 $ 118,952 $ 613,173
May 13, 2026May 14, 2026 $ 0.003694 $ 0.003815 $ 0.003626 $ 0.003683 $ 132,212 $ 611,193
May 12, 2026May 13, 2026 $ 0.003784 $ 0.003823 $ 0.003676 $ 0.003696 $ 138,055 $ 620,156
May 11, 2026May 12, 2026 $ 0.003868 $ 0.003955 $ 0.003736 $ 0.003832 $ 138,778 $ 634,879
May 10, 2026May 11, 2026 $ 0.003898 $ 0.003911 $ 0.003781 $ 0.003870 $ 135,320 $ 635,429
May 09, 2026May 10, 2026 $ 0.003768 $ 0.003919 $ 0.003763 $ 0.003897 $ 133,425 $ 634,088
May 08, 2026May 09, 2026 $ 0.003831 $ 0.003889 $ 0.003713 $ 0.003769 $ 135,217 $ 629,696
May 07, 2026May 08, 2026 $ 0.003830 $ 0.003929 $ 0.003741 $ 0.003831 $ 139,943 $ 634,448
May 06, 2026May 07, 2026 $ 0.004029 $ 0.004115 $ 0.003816 $ 0.003822 $ 139,574 $ 656,351
May 05, 2026May 06, 2026 $ 0.003990 $ 0.004053 $ 0.003913 $ 0.004034 $ 139,743 $ 657,665
May 04, 2026May 05, 2026 $ 0.003923 $ 0.004055 $ 0.003830 $ 0.003987 $ 135,504 $ 650,286
May 03, 2026May 04, 2026 $ 0.003935 $ 0.003974 $ 0.003798 $ 0.003936 $ 139,485 $ 638,149
May 02, 2026May 03, 2026 $ 0.003888 $ 0.003942 $ 0.003783 $ 0.003936 $ 135,206 $ 636,743
May 01, 2026May 02, 2026 $ 0.003853 $ 0.003913 $ 0.003756 $ 0.003885 $ 149,050 $ 636,752
Apr 30, 2026May 01, 2026 $ 0.003887 $ 0.004010 $ 0.003770 $ 0.003847 $ 148,611 $ 637,861
Apr 29, 2026Apr 30, 2026 $ 0.003978 $ 0.004060 $ 0.003778 $ 0.003889 $ 138,792 $ 650,414
Apr 28, 2026Apr 29, 2026 $ 0.003903 $ 0.004009 $ 0.003814 $ 0.003975 $ 132,351 $ 647,311
Apr 27, 2026Apr 28, 2026 $ 0.004103 $ 0.004166 $ 0.003861 $ 0.003903 $ 149,776 $ 658,733
Apr 26, 2026Apr 27, 2026 $ 0.004010 $ 0.004112 $ 0.003912 $ 0.004112 $ 143,498 $ 663,028
Apr 25, 2026Apr 26, 2026 $ 0.004027 $ 0.004035 $ 0.003898 $ 0.004012 $ 141,501 $ 656,536
Apr 24, 2026Apr 25, 2026 $ 0.004054 $ 0.004056 $ 0.003904 $ 0.004026 $ 147,830 $ 656,501
Apr 23, 2026Apr 24, 2026 $ 0.004132 $ 0.004132 $ 0.003907 $ 0.004053 $ 142,396 $ 660,841
Apr 22, 2026Apr 23, 2026 $ 0.004053 $ 0.004215 $ 0.004006 $ 0.004135 $ 140,033 $ 677,585

RBC
Rubic
$ 0.004275
11.70%   Last 24H
Alternative