RANGERSFAN Historical Data

RFT Page 12
Download
Date Close Price change Market cap Trading volume
Sep 5, 2023 $ 0.00922
+0.19%
$ 173,025 $ 19,166
Sep 4, 2023 $ 0.00929
+0.74%
$ 174,340 $ 15,553
Sep 3, 2023 $ 0.00921
+1.22%
$ 172,955 $ 12,522
Sep 2, 2023 $ 0.0091
-2.40%
$ 170,795 $ 12,449
Sep 1, 2023 $ 0.00921
-0.89%
$ 172,923 $ 12,994
Aug 31, 2023 $ 0.00929
-6.57%
$ 174,343 $ 13,277
Aug 30, 2023 $ 0.01
+1.99%
$ 187,761 $ 8,549
Aug 29, 2023 $ 0.00985
-1.47%
$ 184,858 $ 12,613
Aug 28, 2023 $ 0.0101
+1.79%
$ 189,930 $ 12,866
Aug 27, 2023 $ 0.00989
-0.43%
$ 185,625 $ 12,488
Aug 26, 2023 $ 0.0099
-3.69%
$ 185,881 $ 11,366
Aug 25, 2023 $ 0.0103
-0.62%
$ 192,917 $ 11,890
Aug 24, 2023 $ 0.0103
+0.33%
$ 193,916 $ 12,667
Aug 23, 2023 $ 0.0103
+4.32%
$ 193,280 $ 13,217
Aug 22, 2023 $ 0.00985
-2.49%
$ 184,938 $ 12,543
Aug 21, 2023 $ 0.0101
+1.38%
$ 190,033 $ 12,916
Aug 20, 2023 $ 0.00992
+0.85%
$ 186,237 $ 12,912
Aug 19, 2023 $ 0.00984
-1.24%
$ 184,703 $ 12,585
Aug 18, 2023 $ 0.00993
-2.93%
$ 186,359 $ 13,312
Aug 17, 2023 $ 0.0102
-4.92%
$ 191,725 $ 13,129
Aug 16, 2023 $ 0.0107
+6.28%
$ 201,597 $ 11,869
Aug 15, 2023 $ 0.0101
-0.24%
$ 189,733 $ 10,295
Aug 14, 2023 $ 0.0101
+1.27%
$ 189,068 $ 12,745
Aug 13, 2023 $ 0.00989
-10.17%
$ 185,731 $ 10,944
Aug 12, 2023 $ 0.011
+1.85%
$ 206,239 $ 13,055
Aug 11, 2023 $ 0.0108
+1.92%
$ 203,119 $ 12,405
Aug 10, 2023 $ 0.00998
+5.23%
$ 187,344 $ 13,217
Aug 9, 2023 $ 0.00942
-0.51%
$ 176,846 $ 12,821
Aug 8, 2023 $ 0.00949
-0.12%
$ 178,114 $ 12,610
Aug 7, 2023 $ 0.00943
-2.55%
$ 176,964 $ 12,808
Aug 6, 2023 $ 0.00959
-0.99%
$ 180,005 $ 12,614
Aug 5, 2023 $ 0.00964
+3.27%
$ 180,885 $ 12,546
Aug 4, 2023 $ 0.00933
+1.96%
$ 175,135 $ 12,529
Aug 3, 2023 $ 0.00914
-1.89%
$ 171,642 $ 13,063
Aug 2, 2023 $ 0.00933
+0.22%
$ 175,061 $ 12,775
Aug 1, 2023 $ 0.00925
-0.24%
$ 173,601 $ 12,688
Jul 31, 2023 $ 0.00907
-1.71%
$ 170,180 $ 13,099
Jul 30, 2023 $ 0.0092
+7.89%
$ 172,691 $ 13,107
Jul 29, 2023 $ 0.00855
-0.07%
$ 160,547 $ 10,184
Jul 28, 2023 $ 0.00867
-5.10%
$ 162,819 $ 15,747
Jul 27, 2023 $ 0.00925
-7.20%
$ 173,669 $ 12,621
Jul 26, 2023 $ 0.00988
-2.42%
$ 185,489 $ 13,056
Jul 25, 2023 $ 0.01
+3.95%
$ 188,469 $ 13,741
Jul 24, 2023 $ 0.00971
+11.71%
$ 182,231 $ 16,158
Jul 23, 2023 $ 0.00867
+1.67%
$ 162,764 $ 13,175
Jul 22, 2023 $ 0.00862
+4.34%
$ 161,760 $ 12,573
Jul 21, 2023 $ 0.00827
+4.89%
$ 155,323 $ 9,628
Jul 20, 2023 $ 0.00794
+1.84%
$ 149,139 $ 7,005
Jul 19, 2023 $ 0.00785
-9.69%
$ 147,286 $ 7,377
Jul 18, 2023 $ 0.00874
-3.42%
$ 163,995 $ 6,789