Rigel Protocol Historical Data

RGP Page 5
Download
Date Close Price change Market cap Trading volume
Mar 11, 2025 $ 0.0057
-40.10%
$ 213,696 $ 0.1
Mar 7, 2025 $ 0.00984
+0.00%
$ -- $ 43
Mar 6, 2025 $ 0.00557
+0.00%
$ -- $ 97
Mar 4, 2025 $ 0.00648
-33.85%
$ 242,762 $ 0
Feb 28, 2025 $ 0.00628
-33.92%
$ -- $ 39
Feb 27, 2025 $ 0.00639
+0.00%
$ -- $ 32
Feb 25, 2025 $ 0.00632
+0.00%
$ 236,982 $ 0.1
Feb 21, 2025 $ 0.0104
+0.00%
$ -- $ 16
Feb 20, 2025 $ 0.00988
-10.89%
$ -- $ 8
Feb 19, 2025 $ 0.0112
+12.61%
$ 418,188 $ 29
Feb 18, 2025 $ 0.0103
-21.44%
$ 384,930 $ 56
Feb 17, 2025 $ 0.0143
+128.04%
$ 536,556 $ 47
Feb 16, 2025 $ 0.00633
+2.45%
$ 237,236 $ 48
Feb 15, 2025 $ 0.00639
+1.37%
$ 239,468 $ 12
Feb 14, 2025 $ 0.00623
-8.18%
$ 233,696 $ 65
Feb 13, 2025 $ 0.00678
-16.07%
$ 253,959 $ 234
Feb 12, 2025 $ 0.00806
-5.26%
$ 302,087 $ 105
Feb 11, 2025 $ 0.00851
+2.39%
$ 318,944 $ 80
Feb 10, 2025 $ 0.0084
+2.25%
$ 314,852 $ 65
Feb 9, 2025 $ 0.00815
+13.81%
$ 305,659 $ 81
Feb 8, 2025 $ 0.00725
-23.03%
$ 271,776 $ 78
Feb 7, 2025 $ 0.00945
-19.79%
$ 354,046 $ 71
Feb 6, 2025 $ 0.0126
-53.87%
$ 471,083 $ 74
Feb 5, 2025 $ 0.0274
-58.34%
$ 1.03 million $ 106
Feb 4, 2025 $ 0.0653
+1.82%
$ 2.45 million $ 466
Feb 3, 2025 $ 0.0631
+22.33%
$ 2.37 million $ 1,545
Feb 2, 2025 $ 0.0496
-24.26%
$ 1.86 million $ 696
Feb 1, 2025 $ 0.0626
+40.52%
$ 2.35 million $ 314
Jan 31, 2025 $ 0.045
+182.46%
$ 1.69 million $ 178
Jan 30, 2025 $ 0.0156
+44.61%
$ 586,189 $ 55
Jan 29, 2025 $ 0.0108
-22.57%
$ 403,494 $ 66
Jan 28, 2025 $ 0.0139
+51.42%
$ 521,622 $ 63
Jan 27, 2025 $ 0.00935
+1.36%
$ 350,629 $ 175
Jan 26, 2025 $ 0.00889
-6.03%
$ 333,365 $ 30
Jan 25, 2025 $ 0.00945
-16.08%
$ 354,315 $ 14
Jan 24, 2025 $ 0.0107
+6.11%
$ 399,426 $ 38
Jan 23, 2025 $ 0.0101
+11.42%
$ 376,736 $ 47
Jan 22, 2025 $ 0.00898
-9.56%
$ 336,707 $ 23
Jan 21, 2025 $ 0.00997
+3.20%
$ 373,873 $ 60
Jan 20, 2025 $ 0.0103
+15.73%
$ 385,076 $ 212
Jan 19, 2025 $ 0.00898
-5.73%
$ 336,442 $ 164
Jan 18, 2025 $ 0.00952
-9.28%
$ 356,938 $ 76
Jan 17, 2025 $ 0.0105
+6.62%
$ 392,227 $ 63
Jan 16, 2025 $ 0.00978
-5.29%
$ 366,756 $ 62
Jan 15, 2025 $ 0.0103
+10.33%
$ 387,927 $ 61
Jan 14, 2025 $ 0.00938
-6.65%
$ 351,498 $ 31
Jan 13, 2025 $ 0.00996
+35.22%
$ 373,282 $ 121
Jan 12, 2025 $ 0.00736
-13.69%
$ 275,905 $ 246
Jan 11, 2025 $ 0.00857
-17.50%
$ 321,172 $ 16
Jan 10, 2025 $ 0.0104
+8.84%
$ 389,647 $ 44