RANGERSFAN Historical Data

RFT Page 16
Download
Date Close Price change Market cap Trading volume
Feb 17, 2023 $ 0.0196
-2.60%
$ 391,485 $ 12,711
Feb 16, 2023 $ 0.0201
+9.19%
$ 401,944 $ 13,866
Feb 15, 2023 $ 0.0184
-0.22%
$ 368,108 $ 12,825
Feb 14, 2023 $ 0.0184
-0.71%
$ 368,910 $ 12,469
Feb 13, 2023 $ 0.0186
-0.44%
$ 371,546 $ 13,163
Feb 12, 2023 $ 0.0187
-2.24%
$ 373,189 $ 13,269
Feb 11, 2023 $ 0.0191
+1.65%
$ 381,740 $ 12,868
Feb 10, 2023 $ 0.0188
-3.10%
$ 375,539 $ 12,093
Feb 9, 2023 $ 0.0194
-0.69%
$ 387,565 $ 12,250
Feb 8, 2023 $ 0.0195
+0.53%
$ 390,264 $ 12,446
Feb 7, 2023 $ 0.0194
-1.37%
$ 388,192 $ 12,137
Feb 6, 2023 $ 0.0197
+0.14%
$ 393,570 $ 10,881
Feb 5, 2023 $ 0.0197
-0.70%
$ 393,021 $ 3,828
Feb 4, 2023 $ 0.0198
+0.54%
$ 395,805 $ 11,844
Feb 3, 2023 $ 0.0197
-2.17%
$ 393,667 $ 12,104
Feb 2, 2023 $ 0.0201
-1.78%
$ 402,381 $ 12,598
Feb 1, 2023 $ 0.0205
+0.55%
$ 409,689 $ 12,519
Jan 31, 2023 $ 0.0204
+2.22%
$ 407,449 $ 12,783
Jan 30, 2023 $ 0.0199
-4.82%
$ 398,594 $ 12,693
Jan 29, 2023 $ 0.0209
+3.14%
$ 418,790 $ 12,373
Jan 28, 2023 $ 0.0203
+0.15%
$ 406,039 $ 12,220
Jan 27, 2023 $ 0.0203
-3.40%
$ 405,417 $ 12,175
Jan 26, 2023 $ 0.021
+5.39%
$ 419,698 $ 12,708
Jan 25, 2023 $ 0.0199
-3.82%
$ 398,241 $ 12,592
Jan 24, 2023 $ 0.0207
-0.42%
$ 414,063 $ 12,376
Jan 23, 2023 $ 0.0208
-0.23%
$ 415,817 $ 12,031
Jan 22, 2023 $ 0.0208
-3.04%
$ 416,769 $ 12,259
Jan 21, 2023 $ 0.0215
-0.41%
$ 429,831 $ 12,499
Jan 20, 2023 $ 0.0216
-2.22%
$ 431,614 $ 12,298
Jan 19, 2023 $ 0.0221
-0.43%
$ 441,391 $ 11,840
Jan 18, 2023 $ 0.0222
+13.59%
$ 443,310 $ 12,115
Jan 17, 2023 $ 0.0195
+0.28%
$ 390,258 $ 12,352
Jan 16, 2023 $ 0.0195
+0.24%
$ 389,165 $ 12,366
Jan 15, 2023 $ 0.0193
-0.04%
$ 385,712 $ 12,746
Jan 14, 2023 $ 0.0192
+11.12%
$ 384,240 $ 12,663
Jan 13, 2023 $ 0.0174
+1.65%
$ 348,341 $ 12,476
Jan 12, 2023 $ 0.0175
-1.70%
$ 349,133 $ 12,344
Jan 11, 2023 $ 0.018
-2.04%
$ 360,114 $ 12,501
Jan 10, 2023 $ 0.0182
-1.45%
$ 363,420 $ 12,281
Jan 9, 2023 $ 0.0183
+1.70%
$ 366,639 $ 12,439
Jan 8, 2023 $ 0.018
+0.10%
$ 360,500 $ 12,095
Jan 7, 2023 $ 0.018
-1.92%
$ 360,150 $ 12,133
Jan 6, 2023 $ 0.0184
+2.91%
$ 367,204 $ 12,318
Jan 5, 2023 $ 0.0178
+1.44%
$ 356,826 $ 12,019
Jan 4, 2023 $ 0.0176
-1.35%
$ 351,441 $ 0
Jan 3, 2023 $ 0.018
+10.40%
$ 359,043 $ 0
Jan 2, 2023 $ 0.0161
+7.43%
$ 322,980 $ 0
Jan 1, 2023 $ 0.0151
-22.69%
$ 301,510 $ 0
Dec 31, 2022 $ 0.0191
-1.75%
$ 381,433 $ 3
Dec 30, 2022 $ 0.0194
+11.04%
$ 387,094 $ 3