Rigel Protocol Historical Data

RGP Page 5
Download
Date Close Price change Market cap Trading volume
Jan 1, 2025 $ 0.00987
+2.10%
$ 369,923 $ 40
Dec 31, 2024 $ 0.0097
+0.72%
$ 363,573 $ 53
Dec 30, 2024 $ 0.00966
+7.26%
$ 362,072 $ 81
Dec 29, 2024 $ 0.009
+9.11%
$ 337,518 $ 88
Dec 28, 2024 $ 0.00826
-7.38%
$ 309,440 $ 75
Dec 27, 2024 $ 0.00888
+1.85%
$ 332,910 $ 76
Dec 26, 2024 $ 0.00839
-0.39%
$ 314,555 $ 140
Dec 25, 2024 $ 0.00841
-14.94%
$ 315,227 $ 64
Dec 24, 2024 $ 0.00995
+8.89%
$ 373,002 $ 137
Dec 23, 2024 $ 0.00914
-2.45%
$ 342,564 $ 210
Dec 22, 2024 $ 0.00937
+0.85%
$ 351,055 $ 144
Dec 21, 2024 $ 0.0093
-12.82%
$ 348,673 $ 179
Dec 20, 2024 $ 0.00979
+4.18%
$ 367,097 $ 294
Dec 19, 2024 $ 0.00944
+4.27%
$ 354,010 $ 241
Dec 18, 2024 $ 0.00876
-3.09%
$ 328,449 $ 265
Dec 17, 2024 $ 0.00902
-13.21%
$ 338,068 $ 134
Dec 16, 2024 $ 0.0105
+0.73%
$ 392,597 $ 75
Dec 15, 2024 $ 0.0102
+0.05%
$ 383,914 $ 78
Dec 14, 2024 $ 0.0102
+11.42%
$ 382,849 $ 82
Dec 13, 2024 $ 0.00917
-6.50%
$ 343,667 $ 111
Dec 12, 2024 $ 0.00996
-9.46%
$ 373,152 $ 140
Dec 11, 2024 $ 0.0111
-1.93%
$ 417,154 $ 120
Dec 10, 2024 $ 0.0113
+7.46%
$ 424,599 $ 308
Dec 9, 2024 $ 0.0107
-0.97%
$ 402,517 $ 310
Dec 8, 2024 $ 0.0109
+12.63%
$ 406,922 $ 56
Dec 7, 2024 $ 0.00965
-11.70%
$ 361,697 $ 51
Dec 6, 2024 $ 0.011
+4.43%
$ 413,812 $ 144
Dec 5, 2024 $ 0.0105
-17.11%
$ 393,860 $ 149
Dec 4, 2024 $ 0.011
+0.00%
$ -- $ 373
Dec 3, 2024 $ 0.011
-12.52%
$ 413,620 $ 373
Dec 2, 2024 $ 0.0124
+7.13%
$ 465,921 $ 180
Dec 1, 2024 $ 0.0114
+9.10%
$ 411,393 $ 82
Nov 30, 2024 $ 0.0105
-12.95%
$ 393,275 $ 72
Nov 29, 2024 $ 0.0123
+22.35%
$ 461,801 $ 52
Nov 28, 2024 $ 0.0101
-16.39%
$ 377,426 $ 76
Nov 27, 2024 $ 0.011
+4.39%
$ 411,417 $ 106
Nov 26, 2024 $ 0.0105
-0.65%
$ 394,128 $ 137
Nov 25, 2024 $ 0.0106
-4.45%
$ 395,951 $ 203
Nov 24, 2024 $ 0.0111
-6.66%
$ 415,071 $ 205
Nov 23, 2024 $ 0.0119
+17.01%
$ 446,789 $ 200
Nov 22, 2024 $ 0.0102
+0.08%
$ 380,570 $ 180
Nov 21, 2024 $ 0.0101
-6.39%
$ 380,264 $ 121
Nov 20, 2024 $ 0.0108
+5.98%
$ 410,205 $ 139
Nov 19, 2024 $ 0.0102
-3.98%
$ 383,368 $ 61
Nov 18, 2024 $ 0.0107
+15.30%
$ 399,269 $ 188
Nov 17, 2024 $ 0.00924
-8.92%
$ 346,280 $ 179
Nov 16, 2024 $ 0.0092
+5.92%
$ 344,836 $ 255
Nov 15, 2024 $ 0.0096
+12.93%
$ 359,826 $ 108
Nov 14, 2024 $ 0.00851
-9.44%
$ 319,170 $ 155
Nov 13, 2024 $ 0.00941
-0.16%
$ 352,559 $ 241