RANGERSFAN Historical Data

RFT Page 10
Download
Date Close Price change Market cap Trading volume
Dec 14, 2023 $ 0.00826
-4.73%
$ 155,137 $ 17,421
Dec 13, 2023 $ 0.00879
+2.52%
$ 164,974 $ 16,540
Dec 12, 2023 $ 0.00856
+0.71%
$ 160,731 $ 11,161
Dec 11, 2023 $ 0.00851
-5.78%
$ 159,737 $ 13,548
Dec 10, 2023 $ 0.00912
+2.04%
$ 171,263 $ 21,363
Dec 9, 2023 $ 0.00895
+7.33%
$ 167,978 $ 18,737
Dec 8, 2023 $ 0.00846
-11.49%
$ 158,854 $ 14,509
Dec 7, 2023 $ 0.00957
+12.17%
$ 179,617 $ 17,796
Dec 6, 2023 $ 0.00853
-1.04%
$ 160,131 $ 8,953
Dec 5, 2023 $ 0.00852
+3.28%
$ 160,037 $ 13,854
Dec 4, 2023 $ 0.00825
+3.00%
$ 154,837 $ 14,940
Dec 3, 2023 $ 0.008
-4.61%
$ 150,275 $ 17,997
Dec 2, 2023 $ 0.00847
+7.26%
$ 159,098 $ 19,352
Dec 1, 2023 $ 0.0079
-8.25%
$ 148,266 $ 13,277
Nov 30, 2023 $ 0.0081
-1.00%
$ 151,983 $ 12,589
Nov 29, 2023 $ 0.00818
+3.23%
$ 153,560 $ 14,517
Nov 28, 2023 $ 0.00791
+1.14%
$ 148,492 $ 20,366
Nov 27, 2023 $ 0.00782
-3.84%
$ 146,858 $ 25,495
Nov 26, 2023 $ 0.00814
-1.14%
$ 152,791 $ 26,440
Nov 25, 2023 $ 0.00817
-1.77%
$ 153,466 $ 18,691
Nov 24, 2023 $ 0.00834
+0.46%
$ 156,564 $ 21,168
Nov 23, 2023 $ 0.00812
-2.29%
$ 152,434 $ 14,336
Nov 22, 2023 $ 0.00863
+12.44%
$ 162,046 $ 20,352
Nov 21, 2023 $ 0.00761
-10.42%
$ 142,916 $ 22,856
Nov 20, 2023 $ 0.00854
+2.92%
$ 160,281 $ 15,698
Nov 19, 2023 $ 0.00829
+0.80%
$ 155,663 $ 22,110
Nov 18, 2023 $ 0.00815
+1.26%
$ 152,922 $ 23,049
Nov 17, 2023 $ 0.00804
-2.01%
$ 150,988 $ 23,206
Nov 16, 2023 $ 0.00812
+0.91%
$ 152,471 $ 21,911
Nov 15, 2023 $ 0.00806
+0.41%
$ 151,270 $ 23,864
Nov 14, 2023 $ 0.00803
-2.45%
$ 150,707 $ 26,061
Nov 13, 2023 $ 0.00822
-7.76%
$ 154,349 $ 17,870
Nov 12, 2023 $ 0.0089
-3.40%
$ 168,597 $ 11,667
Nov 11, 2023 $ 0.00919
+5.35%
$ 172,596 $ 19,855
Nov 10, 2023 $ 0.00885
-9.26%
$ 166,157 $ 14,575
Nov 9, 2023 $ 0.00953
+11.35%
$ 178,866 $ 16,013
Nov 8, 2023 $ 0.00855
-8.03%
$ 160,619 $ 19,316
Nov 7, 2023 $ 0.00917
-10.60%
$ 172,164 $ 10,310
Nov 6, 2023 $ 0.0107
+6.72%
$ 194,084 $ 11,119
Nov 5, 2023 $ 0.00994
+18.91%
$ 186,530 $ 11,890
Nov 4, 2023 $ 0.00828
-2.26%
$ 155,373 $ 19,663
Nov 3, 2023 $ 0.00853
-2.67%
$ 160,103 $ 7,874
Nov 2, 2023 $ 0.00876
+2.80%
$ 164,469 $ 20,862
Nov 1, 2023 $ 0.00858
+6.26%
$ 160,982 $ 15,322
Oct 31, 2023 $ 0.00807
-6.87%
$ 151,422 $ 13,130
Oct 30, 2023 $ 0.00862
-2.92%
$ 161,892 $ 13,151
Oct 29, 2023 $ 0.00891
+5.69%
$ 166,783 $ 13,484
Oct 28, 2023 $ 0.00786
-1.73%
$ 147,509 $ 23,322
Oct 27, 2023 $ 0.00807
+1.19%
$ 151,510 $ 21,622
Oct 26, 2023 $ 0.00803
-0.80%
$ 150,685 $ 15,718