RANGERSFAN Historical Data

RFT Page 18
Download
Date Close Price change Market cap Trading volume
Nov 9, 2022 $ 0.0146
-39.37%
$ 291,032 $ 0
Nov 8, 2022 $ 0.0235
-24.44%
$ 469,051 $ 1
Nov 7, 2022 $ 0.0309
+12.77%
$ 618,201 $ 1
Nov 6, 2022 $ 0.0274
-57.35%
$ 547,919 $ 0
Nov 5, 2022 $ 0.0642
-2.11%
$ 1.28 million $ 0.001
Nov 4, 2022 $ 0.0647
+169.34%
$ 1.29 million $ 0.001
Nov 3, 2022 $ 0.024
+5.30%
$ 480,624 $ 3
Nov 2, 2022 $ 0.0228
-0.66%
$ 456,011 $ 0
Nov 1, 2022 $ 0.023
+26.97%
$ 459,658 $ 1
Oct 31, 2022 $ 0.018
-78.84%
$ 360,732 $ 0
Oct 30, 2022 $ 0.0851
+206.30%
$ 1.7 million $ 0.001
Oct 29, 2022 $ 0.0277
-3.79%
$ 554,362 $ 0
Oct 28, 2022 $ 0.0286
-65.31%
$ 571,537 $ 12
Oct 27, 2022 $ 0.0824
+0.13%
$ 1.65 million $ 0.1
Oct 20, 2022 $ 0.029
-0.26%
$ -- $ 0
Oct 19, 2022 $ 0.0291
-0.22%
$ 582,965 $ 0
Oct 18, 2022 $ 0.0291
+146.90%
$ 582,875 $ 0
Oct 17, 2022 $ 0.0118
-69.54%
$ 236,907 $ 1
Oct 16, 2022 $ 0.0392
+2.14%
$ 784,003 $ 22
Oct 15, 2022 $ 0.0388
-28.37%
$ 775,099 $ 22
Oct 14, 2022 $ 0.054
-3.60%
$ 1.08 million $ 560
Oct 13, 2022 $ 0.0563
-3.16%
$ 1.13 million $ 584
Oct 12, 2022 $ 0.0582
-11.76%
$ 1.16 million $ 603
Oct 11, 2022 $ 0.0661
+14.16%
$ 1.32 million $ 52
Oct 10, 2022 $ 0.0577
+12.64%
$ 1.15 million $ 157
Oct 9, 2022 $ 0.0523
-49.75%
$ 1.05 million $ 104
Oct 8, 2022 $ 0.102
+0.29%
$ 2.04 million $ 727
Oct 7, 2022 $ 0.102
+9.58%
$ 2.04 million $ 143
Oct 6, 2022 $ 0.093
-0.29%
$ 1.86 million $ 1,435
Oct 5, 2022 $ 0.0934
+7.05%
$ 1.87 million $ 76
Oct 4, 2022 $ 0.0876
+19.96%
$ 1.75 million $ 6,149
Oct 3, 2022 $ 0.0733
+5.08%
$ 1.47 million $ 2,406
Oct 2, 2022 $ 0.0701
+4.07%
$ 1.4 million $ 136
Oct 1, 2022 $ 0.0678
-11.40%
$ 1.36 million $ 2,636
Sep 30, 2022 $ 0.0765
-1.50%
$ 1.53 million $ 2,266
Sep 29, 2022 $ 0.0777
-6.36%
$ 1.55 million $ 6,321
Sep 28, 2022 $ 0.0832
+34.45%
$ 1.66 million $ 2,503
Sep 27, 2022 $ 0.062
+12.77%
$ 1.24 million $ 227
Sep 26, 2022 $ 0.0556
+1.03%
$ 1.11 million $ 311
Sep 25, 2022 $ 0.0549
+9.66%
$ 1.1 million $ 615
Sep 24, 2022 $ 0.0497
-9.01%
$ 993,424 $ 8,377
Sep 23, 2022 $ 0.0576
+63.59%
$ 1.15 million $ 10,807
Sep 22, 2022 $ 0.0352
-7.19%
$ 703,428 $ 445
Sep 21, 2022 $ 0.0313
-7.60%
$ -- $ 4,592
Sep 20, 2022 $ 0.0338
-3.68%
$ 676,550 $ 10,699
Sep 19, 2022 $ 0.0329
+12.67%
$ 658,478 $ 49,666
Sep 18, 2022 $ 0.0301
-15.23%
$ 601,712 $ 456
Sep 17, 2022 $ 0.0304
-4.65%
$ 607,319 $ 208
Sep 16, 2022 $ 0.0312
+147.10%
$ 624,516 $ 22
Sep 15, 2022 $ 0.0143
-50.14%
$ 286,204 $ 146