Rigel Protocol Historical Data

RGP Page 7
Download
Date Close Price change Market cap Trading volume
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
Nov 12, 2024 $ 0.00967
+12.39%
$ 362,305 $ 180
Nov 11, 2024 $ 0.00858
-15.29%
$ 321,621 $ 352
Nov 10, 2024 $ 0.00979
+5.39%
$ 367,072 $ 124
Nov 9, 2024 $ 0.00928
-13.11%
$ 347,694 $ 100
Nov 8, 2024 $ 0.0107
-3.02%
$ 399,704 $ 107
Nov 7, 2024 $ 0.011
+14.10%
$ 411,649 $ 77
Nov 6, 2024 $ 0.00963
+3.56%
$ 361,040 $ 90
Nov 5, 2024 $ 0.00931
-12.55%
$ 349,009 $ 42
Nov 4, 2024 $ 0.00928
-1.55%
$ -- $ 51
Nov 3, 2024 $ 0.0093
+6.32%
$ 348,623 $ 67
Nov 2, 2024 $ 0.00862
-5.19%
$ 323,027 $ 38
Nov 1, 2024 $ 0.0091
+3.95%
$ 340,955 $ 34
Oct 31, 2024 $ 0.00881
+9.15%
$ 330,329 $ 67
Oct 30, 2024 $ 0.00805
-10.46%
$ 301,879 $ 22
Oct 29, 2024 $ 0.00899
+0.81%
$ 337,084 $ 50
Oct 28, 2024 $ 0.00896
+2.89%
$ 335,684 $ 105
Oct 27, 2024 $ 0.00869
-6.44%
$ 325,823 $ 11
Oct 26, 2024 $ 0.00931
+3.24%
$ 349,075 $ 37
Oct 25, 2024 $ 0.00922
+6.88%
$ 345,629 $ 75
Oct 24, 2024 $ 0.00846
+1.19%
$ 317,239 $ 62
Oct 23, 2024 $ 0.00868
-0.38%
$ 325,256 $ 170
Oct 22, 2024 $ 0.00902
-4.55%
$ 338,094 $ 24
Oct 21, 2024 $ 0.00947
+11.68%
$ 354,861 $ 33
Oct 20, 2024 $ 0.00838
-8.05%
$ 314,204 $ 25
Oct 19, 2024 $ 0.00905
-0.76%
$ 339,268 $ 17
Oct 18, 2024 $ 0.00918
-3.31%
$ 344,016 $ 12
Oct 17, 2024 $ 0.00951
+5.69%
$ 356,354 $ 13
Oct 16, 2024 $ 0.00885
-6.52%
$ 331,683 $ 19
Oct 15, 2024 $ 0.00945
+12.41%
$ 354,148 $ 53
Oct 14, 2024 $ 0.00843
-32.69%
$ 316,033 $ 1,949
Oct 13, 2024 $ 0.0126
+17.73%
$ 473,551 $ 9
Oct 12, 2024 $ 0.0107
-5.68%
$ 401,774 $ 2
Oct 11, 2024 $ 0.0114
+7.68%
$ 428,998 $ 7
Oct 10, 2024 $ 0.0103
-1.91%
$ 385,675 $ 6
Oct 9, 2024 $ 0.0106
-1.44%
$ 397,005 $ 21
Oct 8, 2024 $ 0.0107
-0.56%
$ 402,132 $ 4
Oct 7, 2024 $ 0.0108
-1.62%
$ 404,750 $ 29
Oct 6, 2024 $ 0.011
+1.15%
$ 411,660 $ 1
Oct 5, 2024 $ 0.0109
-1.27%
$ 406,701 $ 3
Oct 4, 2024 $ 0.0109
+0.29%
$ 409,743 $ 10
Mar 31, 2024 $ 0.108
+0.00%
$ -- $ 222,320
Mar 30, 2024 $ 0.108
-0.10%
$ 4.04 million $ 222,320
Download