Rari Governance Token Historical Data

RGT Page 22
Download
Date Close Price change Market cap Trading volume
Apr 29, 2022 $ 13.19
-3.46%
$ 163.18 million $ 570,395
Apr 28, 2022 $ 13.67
+1.50%
$ 169.03 million $ 196,936
Apr 27, 2022 $ 13.46
-0.40%
$ 166.53 million $ 207,936
Apr 26, 2022 $ 13.52
-2.37%
$ 167.17 million $ 204,955
Apr 25, 2022 $ 13.84
-0.61%
$ 171.22 million $ 296,272
Apr 24, 2022 $ 13.93
-2.61%
$ 172.27 million $ 185,801
Apr 23, 2022 $ 14.3
+0.92%
$ 176.88 million $ 210,667
Apr 22, 2022 $ 14.17
-3.26%
$ 175.26 million $ 144,322
Apr 21, 2022 $ 14.65
-2.90%
$ 181.16 million $ 514,185
Apr 20, 2022 $ 15.08
-2.56%
$ 186.57 million $ 147,928
Apr 19, 2022 $ 15.48
+2.09%
$ 191.47 million $ 171,616
Apr 18, 2022 $ 15.16
-2.68%
$ 187.55 million $ 209,250
Apr 17, 2022 $ 15.51
+1.01%
$ 191.88 million $ 133,183
Apr 16, 2022 $ 15.36
+1.69%
$ 189.97 million $ 608,570
Apr 15, 2022 $ 15.1
+5.07%
$ 183.75 million $ 498,668
Apr 14, 2022 $ 14.39
+1.63%
$ 175.02 million $ 1.48 million
Apr 13, 2022 $ 14.14
+3.42%
$ 172.06 million $ 215,305
Apr 12, 2022 $ 13.81
+0.40%
$ 168.03 million $ 188,129
Apr 11, 2022 $ 13.76
-6.32%
$ 167.36 million $ 490,205
Apr 10, 2022 $ 14.59
+0.97%
$ 177.53 million $ 222,210
Apr 9, 2022 $ 14.47
+1.48%
$ 176.01 million $ 132,587
Apr 8, 2022 $ 14.32
-2.82%
$ 174.26 million $ 183,499
Apr 7, 2022 $ 14.71
-0.65%
$ 178.97 million $ 384,447
Apr 6, 2022 $ 14.76
-7.96%
$ 179.58 million $ 361,513
Apr 5, 2022 $ 15.87
-1.45%
$ 193.07 million $ 314,466
Apr 4, 2022 $ 16.09
-0.87%
$ 195.7 million $ 306,997
Apr 3, 2022 $ 16.17
-0.24%
$ 196.76 million $ 520,603
Apr 2, 2022 $ 16.2
+4.09%
$ 197.11 million $ 1.14 million
Apr 1, 2022 $ 15.6
-0.82%
$ 189.79 million $ 991,496
Mar 31, 2022 $ 15.72
-0.74%
$ 191.3 million $ 332,609
Mar 30, 2022 $ 15.8
-0.68%
$ 192.27 million $ 629,398
Mar 29, 2022 $ 15.91
+1.89%
$ 193.59 million $ 968,395
Mar 28, 2022 $ 15.62
-0.36%
$ 190 million $ 1.05 million
Mar 27, 2022 $ 15.67
+2.48%
$ 190.63 million $ 171,400
Mar 26, 2022 $ 15.29
+0.51%
$ 186.01 million $ 226,419
Mar 25, 2022 $ 15.21
-3.44%
$ 185.08 million $ 716,991
Mar 24, 2022 $ 15.75
+1.78%
$ 191.66 million $ 238,337
Mar 23, 2022 $ 15.47
-2.03%
$ 188.2 million $ 306,204
Mar 22, 2022 $ 15.77
+1.40%
$ 191.91 million $ 216,224
Mar 21, 2022 $ 15.56
+4.36%
$ 189.27 million $ 228,646
Mar 20, 2022 $ 14.91
+0.45%
$ 181.36 million $ 263,237
Mar 19, 2022 $ 14.83
-0.52%
$ 180.41 million $ 783,951
Mar 18, 2022 $ 14.91
+1.91%
$ 181.34 million $ 894,904
Mar 17, 2022 $ 14.63
-4.50%
$ 177.94 million $ 764,663
Mar 16, 2022 $ 15.32
+1.77%
$ 186.33 million $ 4.53 million
Mar 15, 2022 $ 15.05
+4.18%
$ 183.09 million $ 5.1 million
Mar 14, 2022 $ 14.45
+1.52%
$ 175.73 million $ 4.56 million
Mar 13, 2022 $ 14.23
-2.84%
$ 173.1 million $ 3.29 million
Mar 12, 2022 $ 14.64
+0.35%
$ 178.15 million $ 2.94 million
Mar 11, 2022 $ 14.59
-3.26%
$ 177.53 million $ 4.87 million