RioDefi Historical Data

RFUEL Page 30
Download
Date Close Price change Market cap Trading volume
Apr 1, 2022 $ 0.031
+7.88%
$ 9.26 million $ 696,426
Mar 31, 2022 $ 0.0287
-0.94%
$ 8.58 million $ 438,503
Mar 30, 2022 $ 0.029
-2.15%
$ 8.66 million $ 391,188
Mar 29, 2022 $ 0.0296
+1.93%
$ 8.85 million $ 440,650
Mar 28, 2022 $ 0.0291
+0.96%
$ 8.69 million $ 820,408
Mar 27, 2022 $ 0.0288
+9.40%
$ 8.6 million $ 915,297
Mar 26, 2022 $ 0.0263
-0.31%
$ 7.86 million $ 569,548
Mar 25, 2022 $ 0.0264
+2.22%
$ 7.89 million $ 834,059
Mar 24, 2022 $ 0.0258
+0.07%
$ 7.72 million $ 1.06 million
Mar 23, 2022 $ 0.0258
+0.99%
$ 7.71 million $ 1.33 million
Mar 22, 2022 $ 0.0255
+0.57%
$ 7.64 million $ 1.27 million
Mar 21, 2022 $ 0.0254
+0.70%
$ 7.59 million $ 1.34 million
Mar 20, 2022 $ 0.0252
-2.16%
$ 7.54 million $ 875,865
Mar 19, 2022 $ 0.0258
+3.61%
$ 7.7 million $ 1.05 million
Mar 18, 2022 $ 0.0249
+0.61%
$ 7.44 million $ 874,522
Mar 17, 2022 $ 0.0247
+3.64%
$ 7.39 million $ 899,938
Mar 16, 2022 $ 0.0239
+0.64%
$ 7.13 million $ 1.1 million
Mar 15, 2022 $ 0.0237
-1.53%
$ 7.09 million $ 948,784
Mar 14, 2022 $ 0.0241
-3.66%
$ 7.2 million $ 954,425
Mar 13, 2022 $ 0.025
-2.37%
$ 7.47 million $ 537,105
Mar 12, 2022 $ 0.0256
-0.56%
$ 7.65 million $ 389,524
Mar 11, 2022 $ 0.0257
-5.67%
$ 7.69 million $ 517,687
Mar 10, 2022 $ 0.0273
-2.49%
$ 8.16 million $ 520,453
Mar 9, 2022 $ 0.028
+3.74%
$ 8.36 million $ 599,148
Mar 8, 2022 $ 0.027
+1.18%
$ 8.06 million $ 616,747
Mar 7, 2022 $ 0.0267
-2.77%
$ 7.97 million $ 689,128
Mar 6, 2022 $ 0.0274
+0.29%
$ 8.2 million $ 419,704
Mar 5, 2022 $ 0.0274
-5.86%
$ 8.18 million $ 562,435
Mar 4, 2022 $ 0.0291
-3.98%
$ 8.68 million $ 647,983
Mar 3, 2022 $ 0.0303
-0.78%
$ 9.05 million $ 470,263
Mar 2, 2022 $ 0.0305
-3.58%
$ 9.12 million $ 489,585
Mar 1, 2022 $ 0.0316
+1.61%
$ 9.46 million $ 607,554
Feb 28, 2022 $ 0.0311
+7.30%
$ 9.3 million $ 837,016
Feb 27, 2022 $ 0.029
-1.55%
$ 8.67 million $ 576,347
Feb 26, 2022 $ 0.0295
-1.96%
$ 8.71 million $ 511,386
Feb 25, 2022 $ 0.0301
+5.61%
$ 8.89 million $ 477,592
Feb 24, 2022 $ 0.0285
-13.11%
$ 8.41 million $ 1.78 million
Feb 23, 2022 $ 0.0327
-0.17%
$ 9.68 million $ 883,704
Feb 22, 2022 $ 0.0328
-4.29%
$ 9.7 million $ 960,181
Feb 21, 2022 $ 0.0343
-0.99%
$ 10.14 million $ 1.18 million
Feb 20, 2022 $ 0.0346
-5.32%
$ 10.24 million $ 933,298
Feb 19, 2022 $ 0.0366
-2.37%
$ 10.82 million $ 906,857
Feb 18, 2022 $ 0.0375
-5.31%
$ 11.08 million $ 1.19 million
Feb 17, 2022 $ 0.0396
-11.27%
$ 11.7 million $ 1.92 million
Feb 16, 2022 $ 0.0446
-3.76%
$ 13.18 million $ 1.31 million
Feb 15, 2022 $ 0.0463
+3.49%
$ 13.7 million $ 1.35 million
Feb 14, 2022 $ 0.0448
-3.42%
$ 13.24 million $ 1.74 million
Feb 13, 2022 $ 0.0463
+0.11%
$ 13.71 million $ 1.22 million
Feb 12, 2022 $ 0.0463
-2.25%
$ 13.69 million $ 1.66 million
Feb 11, 2022 $ 0.0474
-0.47%
$ 14 million $ 1.62 million