RANGERSFAN Historical Data

RFT Page 13
Download
Date Close Price change Market cap Trading volume
Jul 17, 2023 $ 0.00903
-1.03%
$ 169,534 $ 7,024
Jul 16, 2023 $ 0.00911
+1.63%
$ 171,054 $ 6,896
Jul 15, 2023 $ 0.00898
-0.36%
$ 168,495 $ 7,077
Jul 14, 2023 $ 0.00884
+11.50%
$ 165,946 $ 6,971
Jul 13, 2023 $ 0.00795
-11.52%
$ 149,274 $ 6,270
Jul 12, 2023 $ 0.00893
-1.83%
$ 167,580 $ 6,401
Jul 11, 2023 $ 0.00927
-11.42%
$ 174,015 $ 6,219
Jul 10, 2023 $ 0.0105
+0.29%
$ 197,046 $ 6,737
Jul 9, 2023 $ 0.0105
+2.40%
$ 196,989 $ 6,890
Jul 8, 2023 $ 0.0102
-1.46%
$ 191,419 $ 7,065
Jul 7, 2023 $ 0.00889
-15.80%
$ 166,858 $ 7,555
Jul 6, 2023 $ 0.0105
+6.81%
$ 196,325 $ 6,744
Jul 5, 2023 $ 0.00969
-9.44%
$ 181,905 $ 7,019
Jul 4, 2023 $ 0.0108
+2.37%
$ 202,468 $ 6,819
Jul 3, 2023 $ 0.0105
-2.55%
$ 197,174 $ 7,553
Jul 2, 2023 $ 0.0108
+0.35%
$ 202,351 $ 3,822
Jul 1, 2023 $ 0.0107
-6.30%
$ 201,605 $ 7,532
Jun 30, 2023 $ 0.0116
+1.59%
$ 218,053 $ 7,114
Jun 29, 2023 $ 0.0115
+0.74%
$ 214,958 $ 6,992
Jun 28, 2023 $ 0.0114
-1.12%
$ 214,445 $ 7,571
Jun 27, 2023 $ 0.0116
+1.03%
$ 217,578 $ 6,857
Jun 26, 2023 $ 0.0115
-2.44%
$ 215,462 $ 7,164
Jun 25, 2023 $ 0.0118
-3.53%
$ 220,868 $ 8,209
Jun 24, 2023 $ 0.0119
-5.89%
$ 222,794 $ 7,348
Jun 23, 2023 $ 0.0128
+10.18%
$ 239,667 $ 8,134
Jun 22, 2023 $ 0.0116
-0.08%
$ 217,268 $ 7,383
Jun 21, 2023 $ 0.0116
+0.19%
$ 217,924 $ 9,247
Jun 20, 2023 $ 0.0116
-0.77%
$ 217,161 $ 7,926
Jun 19, 2023 $ 0.0124
-0.90%
$ 232,553 $ 7,122
Jun 18, 2023 $ 0.0124
-3.36%
$ 233,157 $ 7,602
Jun 17, 2023 $ 0.0128
+5.08%
$ 240,697 $ 7,335
Jun 16, 2023 $ 0.0121
-10.87%
$ 227,936 $ 8,410
Jun 15, 2023 $ 0.0136
+0.51%
$ 254,404 $ 7,062
Jun 14, 2023 $ 0.0128
-6.63%
$ 240,841 $ 7,075
Jun 13, 2023 $ 0.0138
+6.58%
$ 259,511 $ 8,582
Jun 12, 2023 $ 0.013
-0.56%
$ 243,704 $ 7,401
Jun 11, 2023 $ 0.0138
+2.53%
$ 259,016 $ 7,490
Jun 10, 2023 $ 0.0134
-0.93%
$ 251,130 $ 10,438
Jun 9, 2023 $ 0.0129
-6.10%
$ 242,685 $ 20,716
Jun 8, 2023 $ 0.0134
-1.27%
$ 251,933 $ 7,328
Jun 7, 2023 $ 0.0135
+3.85%
$ 254,119 $ 9,511
Jun 6, 2023 $ 0.013
-13.86%
$ 244,593 $ 9,585
Jun 5, 2023 $ 0.0151
-28.67%
$ 283,268 $ 38,164
Jun 4, 2023 $ 0.0137
-6.28%
$ 256,947 $ 9,808
Jun 3, 2023 $ 0.0155
+5.22%
$ 291,458 $ 9,040
Jun 2, 2023 $ 0.0123
+1.73%
$ 230,035 $ 2,684
Jun 1, 2023 $ 0.000302
+5.48%
$ -- $ 0
May 31, 2023 $ 0.000289
-99.60%
$ 5,426 $ 0
May 30, 2023 $ 0.0708
-2.15%
$ 1.42 million $ 0.001
May 29, 2023 $ 0.0722
+9.45%
$ 1.44 million $ 0.001