Rari Governance Token Historical Data

RGT Page 19
Download
Date Close Price change Market cap Trading volume
Sep 26, 2022 $ 3.22
+3.54%
$ 40.16 million $ 104,024
Sep 25, 2022 $ 3.11
-0.36%
$ 38.78 million $ 52,137
Sep 24, 2022 $ 3.12
-1.31%
$ 38.91 million $ 91,008
Sep 23, 2022 $ 3.16
-5.86%
$ 39.43 million $ 288,772
Sep 22, 2022 $ 3.36
-5.37%
$ 41.88 million $ 1.39 million
Sep 21, 2022 $ 3.56
+16.52%
$ -- $ 621,304
Sep 20, 2022 $ 3.05
-5.27%
$ 38.09 million $ 74,299
Sep 19, 2022 $ 3.22
-3.52%
$ 40.2 million $ 94,687
Sep 18, 2022 $ 3.34
-8.46%
$ 41.67 million $ 554,265
Sep 17, 2022 $ 3.65
+7.56%
$ 45.52 million $ 104,832
Sep 16, 2022 $ 3.39
-1.56%
$ 42.32 million $ 87,721
Sep 15, 2022 $ 3.45
-7.76%
$ 42.99 million $ 241,371
Sep 14, 2022 $ 3.74
-1.64%
$ 46.61 million $ 478,258
Sep 13, 2022 $ 3.8
-5.89%
$ 47.42 million $ 105,549
Sep 12, 2022 $ 4.04
-3.35%
$ 50.38 million $ 70,528
Sep 11, 2022 $ 4.19
+0.61%
$ 52.25 million $ 60,974
Sep 10, 2022 $ 4.16
+2.27%
$ 51.94 million $ 59,982
Sep 9, 2022 $ 4.07
+4.39%
$ 50.78 million $ 162,389
Sep 8, 2022 $ 3.9
-1.29%
$ 48.65 million $ 139,119
Sep 7, 2022 $ 3.95
-4.57%
$ 49.28 million $ 237,238
Sep 6, 2022 $ 4.09
-11.85%
$ 51.07 million $ 440,038
Sep 5, 2022 $ 4.65
-2.46%
$ 57.93 million $ 374,361
Sep 4, 2022 $ 4.76
+6.29%
$ 59.4 million $ 2.61 million
Sep 3, 2022 $ 4.48
-0.66%
$ 55.88 million $ 115,070
Sep 2, 2022 $ 4.51
-0.88%
$ 56.25 million $ 125,740
Sep 1, 2022 $ 4.55
+0.54%
$ 56.75 million $ 154,911
Aug 31, 2022 $ 4.53
-2.79%
$ 56.45 million $ 96,723
Aug 30, 2022 $ 4.66
-4.73%
$ 58.06 million $ 100,190
Aug 29, 2022 $ 4.89
+4.09%
$ 60.95 million $ 108,763
Aug 28, 2022 $ 4.69
-2.22%
$ 58.56 million $ 205,644
Aug 27, 2022 $ 4.8
-1.43%
$ 59.88 million $ 106,078
Aug 26, 2022 $ 4.87
-4.54%
$ 60.76 million $ 332,565
Aug 25, 2022 $ 5.1
+0.30%
$ 63.65 million $ 302,092
Aug 24, 2022 $ 5.06
-0.73%
$ 63.13 million $ 1.18 million
Aug 23, 2022 $ 5.1
-1.65%
$ 63.59 million $ 126,300
Aug 22, 2022 $ 5.19
+2.05%
$ 64.76 million $ 179,158
Aug 21, 2022 $ 5.09
+3.05%
$ 63.46 million $ 483,043
Aug 20, 2022 $ 4.94
-3.86%
$ 61.65 million $ 331,356
Aug 19, 2022 $ 5.14
-8.62%
$ 64.13 million $ 399,499
Aug 18, 2022 $ 5.63
+0.45%
$ 70.18 million $ 131,160
Aug 17, 2022 $ 5.6
+1.78%
$ 69.87 million $ 637,295
Aug 16, 2022 $ 5.5
-3.72%
$ 68.65 million $ 402,978
Aug 15, 2022 $ 5.72
-5.87%
$ 71.3 million $ 1.11 million
Aug 14, 2022 $ 6.07
-5.80%
$ 75.74 million $ 1.41 million
Aug 13, 2022 $ 6.44
-13.57%
$ 80.3 million $ 1.8 million
Aug 12, 2022 $ 7.44
+35.09%
$ 92.79 million $ 3.91 million
Aug 11, 2022 $ 5.51
-4.12%
$ 68.69 million $ 182,567
Aug 10, 2022 $ 5.67
+4.62%
$ 70.72 million $ 189,087
Aug 9, 2022 $ 5.42
-9.05%
$ 67.6 million $ 206,373
Aug 8, 2022 $ 5.97
-0.20%
$ 74.43 million $ 379,385