RIF
Date | Open | Close | High | Low |
---|---|---|---|---|
2025-03-07 | $0.0476600 | $0.0468500 | $0.0477200 | $0.0451200 |
2025-03-08 | $0.0468500 | $0.0465900 | $0.0468500 | $0.0465500 |
2025-03-11 | $0.0385000 | $0.0406300 | $0.0414600 | $0.0389700 |
2025-03-12 | $0.0406300 | $0.0410000 | $0.0418300 | $0.0401600 |
2025-03-13 | $0.0410000 | $0.0405400 | $0.0413500 | $0.0389200 |
2025-03-14 | $0.0405400 | $0.0407500 | $0.0408100 | $0.0405400 |
2025-03-17 | $0.0404600 | $0.0453700 | $0.0453700 | $0.0411700 |
2025-03-18 | $0.0453700 | $0.0453300 | $0.0453800 | $0.0453300 |
2025-03-19 | $0.0446700 | $0.0443100 | $0.0469100 | $0.0443100 |
2025-03-20 | $0.0443100 | $0.0453200 | $0.0453400 | $0.0443100 |
2025-03-22 | $0.0428700 | $0.0452700 | $0.0461100 | $0.0427600 |
2025-03-23 | $0.0452700 | $0.0452600 | $0.0452700 | $0.0452600 |
2025-03-26 | $0.0472200 | $0.0460700 | $0.0478100 | $0.0452000 |
2025-03-27 | $0.0460700 | $0.0453500 | $0.0471000 | $0.0453500 |
2025-03-28 | $0.0453500 | $0.0430400 | $0.0438800 | $0.0421900 |
2025-03-29 | $0.0430400 | $0.0396600 | $0.0429700 | $0.0396600 |
2025-03-30 | $0.0396600 | $0.0420100 | $0.0420100 | $0.0395400 |
2025-03-31 | $0.0420100 | $0.0420200 | $0.0420500 | $0.0411800 |
2025-04-01 | $0.0412700 | $0.0417400 | $0.0434400 | $0.0408800 |
2025-04-02 | $0.0417400 | $0.0371200 | $0.0404200 | $0.0371200 |
2025-04-03 | $0.0371200 | $0.0374200 | $0.0390800 | $0.0357600 |
2025-04-04 | $0.0374200 | $0.0374500 | $0.0374600 | $0.0374200 |
2025-04-05 | $0.0369000 | $0.0367400 | $0.0375800 | $0.0359100 |
2025-04-06 | $0.0367400 | $0.0375700 | $0.0376100 | $0.0367300 |
2025-04-07 | $0.0321300 | $0.0332400 | $0.0340300 | $0.0316600 |
2025-04-08 | $0.0332400 | $0.0327900 | $0.0335500 | $0.0320300 |
2025-04-09 | $0.0327900 | $0.0371600 | $0.0371600 | $0.0346900 |
2025-04-10 | $0.0371600 | $0.0366000 | $0.0366000 | $0.0350000 |
2025-04-11 | $0.0366000 | $0.0375200 | $0.0383600 | $0.0375200 |
2025-04-12 | $0.0375200 | $0.0400800 | $0.0409300 | $0.0375200 |
2025-04-13 | $0.0400800 | $0.0385200 | $0.0401900 | $0.0376800 |
2025-04-14 | $0.0385200 | $0.0389000 | $0.0397500 | $0.0372100 |
2025-04-15 | $0.0389000 | $0.0376400 | $0.0384700 | $0.0368000 |
2025-04-16 | $0.0376400 | $0.0361300 | $0.0386500 | $0.0361300 |
2025-04-17 | $0.0361300 | $0.0365300 | $0.0390700 | $0.0365300 |
2025-04-18 | $0.0365300 | $0.0380100 | $0.0397000 | $0.0363200 |
2025-04-19 | $0.0380100 | $0.0408300 | $0.0425300 | $0.0382800 |
2025-04-20 | $0.0408300 | $0.0425800 | $0.0451400 | $0.0408800 |
2025-04-21 | $0.0425800 | $0.0420100 | $0.0446300 | $0.0420100 |
2025-04-22 | $0.0420100 | $0.0439400 | $0.0458100 | $0.0439400 |
2025-04-23 | $0.0439400 | $0.0440600 | $0.0440600 | $0.0439400 |
2025-04-24 | $0.0449900 | $0.0441900 | $0.0460700 | $0.0423100 |
2025-04-25 | $0.0441900 | $0.0441600 | $0.0442000 | $0.0441500 |
2025-04-27 | $0.0473300 | $0.0459500 | $0.0468900 | $0.0450100 |
2025-04-28 | $0.0459500 | $0.0459300 | $0.0459700 | $0.0459300 |
2025-04-29 | $0.0475200 | $0.0443100 | $0.0480800 | $0.0433700 |
2025-04-30 | $0.0443100 | $0.0452600 | $0.0452900 | $0.0443000 |
2025-05-05 | $0.0434200 | $0.0426500 | $0.0454900 | $0.0426500 |
2025-05-06 | $0.0426500 | $0.0436000 | $0.0436100 | $0.0426500 |
2025-05-10 | $0.0536 | $0.0597 | $0.0597 | $0.0545 |
2025-05-11 | $0.0597 | $0.0573 | $0.0604 | $0.0562 |
2025-05-12 | $0.0573 | $0.0573 | $0.0573 | $0.0572 |
2025-05-21 | $0.0556 | $0.0560 | $0.0581 | $0.0549 |
2025-05-22 | $0.0560 | $0.0549 | $0.0560 | $0.0549 |
2025-05-23 | $0.0592 | $0.0547 | $0.0580 | $0.0537 |
2025-05-24 | $0.0547 | $0.0546 | $0.0547 | $0.0546 |
2025-05-26 | $0.0523 | $0.0525 | $0.0547 | $0.0515 |
2025-05-27 | $0.0525 | $0.0534 | $0.0545 | $0.0523 |
2025-05-28 | $0.0534 | $0.0536 | $0.0536 | $0.0534 |
2025-05-29 | $0.0550 | $0.0549 | $0.0549 | $0.0528 |
2025-05-30 | $0.0549 | $0.0510 | $0.0541 | $0.0489000 |
2025-05-31 | $0.0510 | $0.0510 | $0.0510 | $0.0509 |
Pair | Exchange |
---|---|
RIF/BTC | binance |
RIF/USDT | binance |
RIF/USDT | bingx |
RIF/USDT | bitget |
RIF/USDT | bitrue |
RIF/INR | coindcx |
RIF/BTC | coinex |
RIF/USDT | coinex |
RIF/ETH | gateio |
RIF/USDT | gateio |
RIF/BTC | hitbtc |
RIF/USDT | hitbtc |
RIF/USDT | lbank |
RIF/BTC | mexc |
RIF/USDT | mexc |
RIF/BTC | nominex |
RIF/USDT | nominex |
RIF/USDT | poloniex |
RIF/USDT | xtpub |
The RIF Token is intended to allow any token holder to consume any services that are compatible with RIF OS Protocols. Such services may include third-party-developed infrastructure services, and any other apps that might be deployed on their framework that agrees to accept RIF Tokens as a means of accessing/consuming the service or app.