RANGERSFAN Historical Data

RFT Page 11
Download
Date Close Price change Market cap Trading volume
Oct 25, 2023 $ 0.00807
+0.51%
$ 151,579 $ 14,340
Oct 24, 2023 $ 0.0082
+5.96%
$ 153,956 $ 12,712
Oct 23, 2023 $ 0.00791
+3.64%
$ 148,473 $ 20,728
Oct 22, 2023 $ 0.00763
-5.44%
$ 143,184 $ 15,712
Oct 21, 2023 $ 0.00787
-0.80%
$ 147,787 $ 14,516
Oct 20, 2023 $ 0.0079
+7.14%
$ 148,337 $ 17,777
Oct 19, 2023 $ 0.00707
-7.38%
$ 132,725 $ 16,114
Oct 18, 2023 $ 0.00762
-5.94%
$ 143,121 $ 15,417
Oct 17, 2023 $ 0.00828
+3.79%
$ 155,354 $ 12,953
Oct 16, 2023 $ 0.00883
+9.10%
$ 165,810 $ 16,151
Oct 15, 2023 $ 0.00814
+14.39%
$ 152,860 $ 18,241
Oct 14, 2023 $ 0.00711
-5.04%
$ 133,466 $ 19,508
Oct 13, 2023 $ 0.00749
+1.37%
$ 140,684 $ 14,571
Oct 12, 2023 $ 0.00746
+0.32%
$ 139,989 $ 13,324
Oct 11, 2023 $ 0.00735
-2.09%
$ 138,069 $ 18,145
Oct 10, 2023 $ 0.00751
-0.11%
$ 141,057 $ 17,398
Oct 9, 2023 $ 0.00753
+1.37%
$ 141,367 $ 17,231
Oct 8, 2023 $ 0.00744
-1.99%
$ 139,696 $ 18,483
Oct 7, 2023 $ 0.00756
-2.62%
$ 141,880 $ 13,383
Oct 6, 2023 $ 0.00772
-2.65%
$ 144,962 $ 13,255
Oct 5, 2023 $ 0.0074
+6.72%
$ 139,010 $ 16,615
Oct 4, 2023 $ 0.00694
-0.87%
$ 130,296 $ 19,127
Oct 3, 2023 $ 0.007
-11.61%
$ 131,437 $ 19,144
Oct 2, 2023 $ 0.00792
+0.93%
$ 148,657 $ 19,668
Oct 1, 2023 $ 0.00784
-6.89%
$ 147,129 $ 16,631
Sep 30, 2023 $ 0.00842
-5.42%
$ 158,058 $ 15,063
Sep 29, 2023 $ 0.0089
+0.18%
$ 167,029 $ 18,171
Sep 28, 2023 $ 0.00888
+7.02%
$ 166,707 $ 15,544
Sep 27, 2023 $ 0.00835
+2.68%
$ 156,717 $ 14,378
Sep 26, 2023 $ 0.00815
-2.67%
$ 153,038 $ 14,846
Sep 25, 2023 $ 0.00833
+3.93%
$ 156,463 $ 18,324
Sep 24, 2023 $ 0.00803
-2.11%
$ 150,661 $ 19,177
Sep 23, 2023 $ 0.0082
-1.34%
$ 153,869 $ 16,110
Sep 22, 2023 $ 0.00836
+0.64%
$ 157,014 $ 13,785
Sep 21, 2023 $ 0.00835
+0.72%
$ 156,836 $ 15,283
Sep 20, 2023 $ 0.00832
-0.37%
$ 156,205 $ 17,491
Sep 19, 2023 $ 0.00834
+0.49%
$ 156,611 $ 15,490
Sep 18, 2023 $ 0.00837
+0.35%
$ 157,203 $ 12,640
Sep 17, 2023 $ 0.00827
+5.78%
$ 155,219 $ 14,282
Sep 16, 2023 $ 0.00785
+3.70%
$ 147,437 $ 18,424
Sep 15, 2023 $ 0.00758
-6.82%
$ 142,380 $ 16,827
Sep 14, 2023 $ 0.00817
-4.95%
$ 153,308 $ 18,107
Sep 13, 2023 $ 0.00861
+0.14%
$ 161,577 $ 19,484
Sep 12, 2023 $ 0.00861
+0.34%
$ 161,607 $ 19,120
Sep 11, 2023 $ 0.00855
+12.61%
$ 160,587 $ 16,754
Sep 10, 2023 $ 0.00763
-6.16%
$ 143,276 $ 12,721
Sep 9, 2023 $ 0.00811
-3.76%
$ 152,225 $ 16,686
Sep 8, 2023 $ 0.00844
-1.43%
$ 158,482 $ 19,372
Sep 7, 2023 $ 0.00858
-6.35%
$ 161,011 $ 15,870
Sep 6, 2023 $ 0.00919
-0.76%
$ 172,576 $ 17,002