RANGERSFAN Historical Data

RFT Page 15
Download
Date Close Price change Market cap Trading volume
Apr 8, 2023 $ 0.016
-4.59%
$ 320,000 $ 13,636
Apr 7, 2023 $ 0.0168
+21.45%
$ 335,400 $ 13,710
Apr 6, 2023 $ 0.0137
-0.85%
$ 274,552 $ 0
Apr 5, 2023 $ 0.0139
-3.21%
$ 278,428 $ 0
Apr 4, 2023 $ 0.0144
-3.42%
$ 287,668 $ 11,802
Apr 3, 2023 $ 0.0149
-1.65%
$ 297,869 $ 12,513
Apr 2, 2023 $ 0.0151
-1.12%
$ 302,864 $ 14,959
Apr 1, 2023 $ 0.0153
-12.69%
$ 306,290 $ 12,851
Mar 31, 2023 $ 0.0175
-0.46%
$ 350,818 $ 12,974
Mar 30, 2023 $ 0.0176
-1.05%
$ 352,442 $ 12,526
Mar 29, 2023 $ 0.0178
-2.74%
$ 356,176 $ 12,873
Mar 28, 2023 $ 0.0183
-2.26%
$ 366,207 $ 12,618
Mar 27, 2023 $ 0.0187
+6.64%
$ 374,662 $ 12,487
Mar 26, 2023 $ 0.0176
+0.64%
$ 351,318 $ 12,863
Mar 25, 2023 $ 0.0175
-0.07%
$ 349,087 $ 12,428
Mar 24, 2023 $ 0.0175
+0.73%
$ 349,326 $ 12,602
Mar 23, 2023 $ 0.0173
-2.81%
$ 346,805 $ 12,356
Mar 22, 2023 $ 0.0178
+1.64%
$ 356,832 $ 12,247
Mar 21, 2023 $ 0.0176
-7.15%
$ 351,067 $ 12,711
Mar 20, 2023 $ 0.0189
-1.85%
$ 378,103 $ 12,963
Mar 19, 2023 $ 0.0193
-1.68%
$ 385,248 $ 12,798
Mar 18, 2023 $ 0.0196
-1.87%
$ 391,844 $ 12,515
Mar 17, 2023 $ 0.02
+4.51%
$ 399,327 $ 12,793
Mar 16, 2023 $ 0.0191
-3.96%
$ 382,079 $ 12,935
Mar 15, 2023 $ 0.0199
-5.44%
$ 397,814 $ 12,892
Mar 14, 2023 $ 0.021
+5.15%
$ 420,680 $ 12,983
Mar 13, 2023 $ 0.02
-0.04%
$ 400,083 $ 12,790
Mar 12, 2023 $ 0.02
+1.59%
$ 400,250 $ 12,707
Mar 11, 2023 $ 0.0197
+3.66%
$ 393,966 $ 12,632
Mar 10, 2023 $ 0.019
-7.61%
$ 380,073 $ 13,117
Mar 9, 2023 $ 0.0206
-0.72%
$ 411,377 $ 12,839
Mar 8, 2023 $ 0.0207
+0.59%
$ 414,345 $ 12,672
Mar 7, 2023 $ 0.0206
+2.58%
$ 411,911 $ 14,575
Mar 6, 2023 $ 0.0201
-3.22%
$ 401,565 $ 12,773
Mar 5, 2023 $ 0.0207
+2.39%
$ 414,921 $ 15,637
Mar 4, 2023 $ 0.0203
-0.55%
$ 405,239 $ 12,801
Mar 3, 2023 $ 0.0204
-1.17%
$ 407,470 $ 12,293
Mar 2, 2023 $ 0.0206
-2.64%
$ 412,281 $ 12,358
Mar 1, 2023 $ 0.0212
-2.93%
$ 423,470 $ 13,256
Feb 28, 2023 $ 0.0218
+2.76%
$ 436,238 $ 12,644
Feb 27, 2023 $ 0.0212
-3.31%
$ 424,510 $ 12,880
Feb 26, 2023 $ 0.022
-0.38%
$ 439,055 $ 12,077
Feb 25, 2023 $ 0.022
-1.14%
$ 440,722 $ 12,972
Feb 24, 2023 $ 0.0223
+5.48%
$ 445,790 $ 12,957
Feb 23, 2023 $ 0.0211
+9.69%
$ 422,646 $ 12,706
Feb 22, 2023 $ 0.0193
-1.76%
$ 385,318 $ 12,288
Feb 21, 2023 $ 0.0196
+0.57%
$ 392,213 $ 12,823
Feb 20, 2023 $ 0.0195
-1.73%
$ 390,001 $ 12,810
Feb 19, 2023 $ 0.0198
-0.49%
$ 396,862 $ 12,575
Feb 18, 2023 $ 0.0199
+1.87%
$ 398,820 $ 13,868