Ruby Coin
RUBY
Rank #1020
$0.0712
Updated 26 days ago
Market Cap
$19.81M
24h Volume
$138.68K
Avg Volume (1y)
$1.59M
24h High/Low
$0.0887
$0.0691
$0.0691
Price Chart
Historical Data
| Date | Open | High | Low | Close | Volume | Market Cap |
|---|---|---|---|---|---|---|
| Dec 3, 2025 | $0.0712 | $0.0887 | $0.0691 | $0.0712 | $138.68K | $19.81M |
| Dec 2, 2025 | $0.0856 | $0.0884 | $0.0791 | $0.0810 | $77.14K | $22.59M |
| Dec 1, 2025 | $0.0792 | $0.0929 | $0.0788 | $0.0850 | $41.37K | $22.89M |
| Nov 30, 2025 | $0.0877 | $0.0949 | $0.0789 | $0.0796 | $29.55K | $23.77M |
| Nov 29, 2025 | $0.0972 | $0.0972 | $0.0862 | $0.0877 | $41.92K | $24.74M |
| Nov 28, 2025 | $0.0964 | $0.1010 | $0.0941 | $0.0972 | $34.39K | $26.11M |
| Nov 27, 2025 | $0.1014 | $0.1060 | $0.0964 | $0.0964 | $63.53K | $27.06M |
| Nov 26, 2025 | $0.1067 | $0.1071 | $0.1001 | $0.1060 | $678.25K | $28.61M |
| Nov 25, 2025 | $0.1064 | $0.1069 | $0.1051 | $0.1068 | $437.45K | $28.79M |
| Nov 24, 2025 | $0.1012 | $0.1076 | $0.1012 | $0.1072 | $378.99K | $28.82M |
| Nov 23, 2025 | $0.0915 | $0.1050 | $0.0871 | $0.1027 | $43.35K | $25.59M |
| Nov 22, 2025 | $0.0958 | $0.0958 | $0.0915 | $0.0915 | $38.07K | $25.36M |
| Nov 21, 2025 | $0.1015 | $0.1020 | $0.0927 | $0.0958 | $48.51K | $26.12M |
| Nov 20, 2025 | $0.0982 | $0.1046 | $0.0941 | $0.0948 | $46.42K | $26.70M |
| Nov 19, 2025 | $0.1109 | $0.1124 | $0.0944 | $0.1046 | $262.65K | $28.50M |
| Nov 18, 2025 | $0.1135 | $0.1135 | $0.1073 | $0.1125 | $2.57M | $30.31M |
| Nov 17, 2025 | $0.1279 | $0.1281 | $0.1130 | $0.1137 | $2.09M | $31.48M |
| Nov 16, 2025 | $0.0854 | $0.1347 | $0.0851 | $0.1279 | $3.07M | $32.65M |
| Nov 15, 2025 | $0.1037 | $0.1043 | $0.0848 | $0.0853 | $3.11M | $26.09M |
| Nov 14, 2025 | $0.1037 | $0.1053 | $0.1024 | $0.1040 | $2.14M | $28.22M |
| Nov 13, 2025 | $0.1043 | $0.1057 | $0.1030 | $0.1035 | $1.21M | $28.45M |
| Nov 12, 2025 | $0.1052 | $0.1064 | $0.1043 | $0.1044 | $1.41M | $28.67M |
| Nov 11, 2025 | $0.1064 | $0.1065 | $0.1037 | $0.1064 | $2.35M | $28.92M |
| Nov 10, 2025 | $0.1024 | $0.1024 | $0.1024 | $0.1024 | $1.33M | $27.80M |
| Nov 9, 2025 | $0.1031 | $0.1031 | $0.1031 | $0.1031 | $1.42M | $28.04M |
| Nov 8, 2025 | $0.1034 | $0.1034 | $0.1034 | $0.1034 | $2.24M | $28.12M |
| Nov 7, 2025 | $0.1005 | $0.1005 | $0.1005 | $0.1005 | $2.41M | $27.31M |
| Nov 6, 2025 | $0.1024 | $0.1024 | $0.1024 | $0.1024 | $1.86M | $27.83M |
| Nov 5, 2025 | $0.0939 | $0.0939 | $0.0939 | $0.0939 | $1.14M | $25.53M |
| Nov 4, 2025 | $0.0995 | $0.0995 | $0.0995 | $0.0995 | $1.16M | $27.08M |
| Nov 3, 2025 | $0.0824 | $0.0824 | $0.0824 | $0.0824 | $2.08M | $22.39M |
| Nov 2, 2025 | $0.1053 | $0.1053 | $0.1053 | $0.1053 | $2.67M | $28.63M |
| Nov 1, 2025 | $0.0858 | $0.0858 | $0.0858 | $0.0858 | $3.60M | $23.33M |
| Oct 31, 2025 | $0.0752 | $0.0752 | $0.0752 | $0.0752 | $3.66M | $20.44M |
| Oct 30, 2025 | $0.0651 | $0.0651 | $0.0651 | $0.0651 | $3.75M | $17.71M |
| Oct 29, 2025 | $0.0494 | $0.0494 | $0.0494 | $0.0494 | $3.15M | $13.42M |
| Oct 28, 2025 | $0.0498 | $0.0498 | $0.0498 | $0.0498 | $3.66M | $13.54M |
| Oct 27, 2025 | $0.0448 | $0.0448 | $0.0448 | $0.0448 | $3.69M | $12.20M |
| Oct 26, 2025 | $0.0448 | $0.0448 | $0.0448 | $0.0448 | $3.69M | $12.20M |