RANGERSFAN Historical Data

RFT Page 14
Download
Date Close Price change Market cap Trading volume
May 28, 2023 $ 0.0651
+23,000.91%
$ 1.3 million $ 0.001
May 27, 2023 $ 0.000281
-99.62%
$ 5,628 $ 0.01
May 26, 2023 $ 0.0734
-1.43%
$ 1.47 million $ 0
May 25, 2023 $ 0.0746
+14.01%
$ 1.49 million $ 0
May 24, 2023 $ 0.0655
-5.87%
$ 1.31 million $ 0
May 23, 2023 $ 0.0697
+88.59%
$ 1.39 million $ 0
May 22, 2023 $ 0.0368
+111.80%
$ 736,891 $ 0.1
May 21, 2023 $ 0.0174
+2.95%
$ 347,840 $ 0.1
May 20, 2023 $ 0.0169
-3.32%
$ 338,064 $ 0.1
May 19, 2023 $ 0.0177
+11.53%
$ 353,994 $ 132
May 18, 2023 $ 0.0159
-6.04%
$ 317,393 $ 28,435
May 17, 2023 $ 0.0155
+5.46%
$ 310,579 $ 6,121
May 16, 2023 $ 0.0147
+2.20%
$ 294,500 $ 7,534
May 15, 2023 $ 0.0144
-3.81%
$ 288,166 $ 6,484
May 14, 2023 $ 0.015
+10.26%
$ 299,595 $ 6,935
May 13, 2023 $ 0.0136
+3.32%
$ 271,716 $ 8,908
May 12, 2023 $ 0.0131
+4.11%
$ 262,990 $ 7,606
May 11, 2023 $ 0.0126
-14.18%
$ 252,603 $ 24,164
May 10, 2023 $ 0.0147
-0.86%
$ 294,324 $ 9,236
May 9, 2023 $ 0.0148
-1.16%
$ 296,891 $ 12,509
May 8, 2023 $ 0.015
-9.14%
$ 300,390 $ 12,831
May 7, 2023 $ 0.0165
+6.22%
$ 330,591 $ 12,688
May 6, 2023 $ 0.0156
+81.39%
$ 311,233 $ 12,516
May 5, 2023 $ 0.00857
-0.52%
$ 171,376 $ 0.0001
May 4, 2023 $ 0.00862
-6.19%
$ 172,472 $ 0.0001
May 3, 2023 $ 0.00922
+1.40%
$ 184,484 $ 0.0001
May 2, 2023 $ 0.00893
-45.32%
$ 178,652 $ 0.0001
May 1, 2023 $ 0.0163
+1.67%
$ 326,706 $ 12,373
Apr 30, 2023 $ 0.0161
+0.21%
$ 321,333 $ 12,670
Apr 29, 2023 $ 0.016
+2.70%
$ 320,657 $ 12,058
Apr 28, 2023 $ 0.0156
+0.42%
$ 312,235 $ 9,085
Apr 27, 2023 $ 0.0155
-1.89%
$ 310,942 $ 2,660
Apr 26, 2023 $ 0.0158
+72.09%
$ 316,918 $ 12,912
Apr 25, 2023 $ 0.00916
-46.49%
$ 183,289 $ 0
Apr 24, 2023 $ 0.0171
+17.86%
$ 342,544 $ 8,009
Apr 23, 2023 $ 0.0145
-0.62%
$ 290,647 $ 13,044
Apr 22, 2023 $ 0.0146
+16.13%
$ 292,466 $ 12,633
Apr 21, 2023 $ 0.0126
-18.26%
$ 252,104 $ 24
Apr 20, 2023 $ 0.0154
-2.03%
$ 308,405 $ 11,117
Apr 19, 2023 $ 0.0157
+0.91%
$ 314,795 $ 13,420
Apr 18, 2023 $ 0.0156
-6.11%
$ 311,967 $ 12,414
Apr 17, 2023 $ 0.0166
+0.25%
$ 332,267 $ 13,095
Apr 16, 2023 $ 0.0166
+0.27%
$ 331,437 $ 10,811
Apr 15, 2023 $ 0.0165
-6.09%
$ 330,534 $ 12,424
Apr 14, 2023 $ 0.0176
-10.97%
$ 351,977 $ 13,424
Apr 13, 2023 $ 0.0198
+1.00%
$ 395,332 $ 13,250
Apr 12, 2023 $ 0.0196
+14.28%
$ 391,404 $ 13,300
Apr 11, 2023 $ 0.0171
-1.05%
$ 342,510 $ 13,192
Apr 10, 2023 $ 0.0173
+4.86%
$ 346,144 $ 13,065
Apr 9, 2023 $ 0.0165
+3.16%
$ 330,102 $ 13,694