RANGERSFAN Historical Data

RFT Page 17
Download
Date Close Price change Market cap Trading volume
Dec 29, 2022 $ 0.0175
-10.64%
$ 349,563 $ 3
Dec 28, 2022 $ 0.0196
+1.60%
$ 391,882 $ 3
Dec 27, 2022 $ 0.0193
-1.32%
$ 385,395 $ 3
Dec 26, 2022 $ 0.0195
+3.47%
$ 389,938 $ 3
Dec 25, 2022 $ 0.0188
+0.93%
$ 376,923 $ 3
Dec 24, 2022 $ 0.0187
+8.53%
$ 374,459 $ 0.001
Dec 23, 2022 $ 0.0172
+6.05%
$ 344,488 $ 0
Dec 22, 2022 $ 0.0162
+2.58%
$ 324,306 $ 0
Dec 21, 2022 $ 0.0159
-1.11%
$ 317,072 $ 0
Dec 20, 2022 $ 0.0159
+1.31%
$ 318,504 $ 0
Dec 19, 2022 $ 0.0157
+2.38%
$ 314,644 $ 0
Dec 18, 2022 $ 0.0154
-5.81%
$ 307,033 $ 0
Dec 17, 2022 $ 0.0165
+1.35%
$ 329,590 $ 0
Dec 16, 2022 $ 0.0163
-7.64%
$ 326,933 $ 0
Dec 15, 2022 $ 0.0177
-1.54%
$ 354,252 $ 0
Dec 14, 2022 $ 0.0179
+6.39%
$ 358,231 $ 1
Dec 13, 2022 $ 0.0168
+1.21%
$ 336,473 $ 1
Dec 12, 2022 $ 0.0166
+1.01%
$ 332,787 $ 1
Dec 11, 2022 $ 0.0165
-2.70%
$ 329,903 $ 4
Dec 10, 2022 $ 0.017
-3.57%
$ 339,017 $ 4
Dec 9, 2022 $ 0.0176
-1.55%
$ 352,520 $ 5
Dec 8, 2022 $ 0.0179
+0.37%
$ 357,878 $ 0
Dec 7, 2022 $ 0.018
+2.71%
$ 360,419 $ 0
Dec 6, 2022 $ 0.018
+1.28%
$ 360,973 $ 0
Dec 5, 2022 $ 0.0178
-2.01%
$ 356,843 $ 0
Dec 4, 2022 $ 0.0183
+6.39%
$ 366,158 $ 0
Dec 3, 2022 $ 0.0172
-4.07%
$ 344,926 $ 0
Dec 2, 2022 $ 0.0181
+4.79%
$ 361,197 $ 0
Dec 1, 2022 $ 0.0172
+70.70%
$ 343,963 $ 4
Nov 30, 2022 $ 0.0104
-0.60%
$ 207,177 $ 0
Nov 29, 2022 $ 0.0103
-1.68%
$ 206,850 $ 0
Nov 28, 2022 $ 0.0105
-4.12%
$ 209,640 $ 0
Nov 27, 2022 $ 0.011
-0.64%
$ 219,280 $ 0
Nov 26, 2022 $ 0.0112
-5.29%
$ 223,810 $ 0
Nov 25, 2022 $ 0.0118
-4.12%
$ 236,005 $ 0
Nov 24, 2022 $ 0.0122
-1.41%
$ 244,775 $ 0
Nov 23, 2022 $ 0.0124
+1.88%
$ 247,487 $ 0
Nov 22, 2022 $ 0.0122
-11.93%
$ 243,707 $ 0
Nov 21, 2022 $ 0.0139
-6.62%
$ 277,283 $ 0
Nov 20, 2022 $ 0.0146
-9.52%
$ 292,236 $ 0
Nov 19, 2022 $ 0.0162
-7.97%
$ 323,001 $ 0
Nov 18, 2022 $ 0.0177
+0.41%
$ 354,133 $ 0
Nov 17, 2022 $ 0.0176
-1.55%
$ 352,946 $ 0
Nov 16, 2022 $ 0.0179
+3.22%
$ 358,838 $ 0
Nov 15, 2022 $ 0.0174
+99.80%
$ 348,224 $ 0
Nov 14, 2022 $ 0.00872
+5.22%
$ 174,308 $ 0.001
Nov 13, 2022 $ 0.0083
-4.06%
$ 165,967 $ 0.001
Nov 12, 2022 $ 0.00864
-1.72%
$ 172,762 $ 0.001
Nov 11, 2022 $ 0.00884
-54.10%
$ 176,789 $ 1
Nov 10, 2022 $ 0.0192
+30.86%
$ 384,054 $ 0