RANGERSFAN Historical Data

RFT Page 19
Download
Date Close Price change Market cap Trading volume
Sep 14, 2022 $ 0.0278
+9.64%
$ 555,773 $ 190
Sep 13, 2022 $ 0.0254
-25.99%
$ 507,217 $ 101
Sep 12, 2022 $ 0.0343
+18.33%
$ 685,117 $ 1,206
Sep 11, 2022 $ 0.0384
+37.35%
$ 767,872 $ 554
Sep 10, 2022 $ 0.0279
-0.17%
$ 558,604 $ 1,098
Sep 9, 2022 $ 0.0278
-1.90%
$ 556,460 $ 1,816
Sep 8, 2022 $ 0.0284
+6.20%
$ 567,468 $ 1,086
Sep 7, 2022 $ 0.0267
-13.94%
$ 534,971 $ 1,322
Sep 6, 2022 $ 0.0313
+32.60%
$ 625,003 $ 797
Sep 5, 2022 $ 0.0439
+60.51%
$ 878,067 $ 42
Sep 4, 2022 $ 0.028
-1.29%
$ 559,400 $ 89
Sep 3, 2022 $ 0.0287
+7.79%
$ 574,056 $ 94
Sep 2, 2022 $ 0.0267
-71.28%
$ 533,108 $ 12
Sep 1, 2022 $ 0.0929
+6.58%
$ 1.86 million $ 0.01
Aug 31, 2022 $ 0.087
-2.07%
$ 1.74 million $ 0
Aug 30, 2022 $ 0.0889
+11.00%
$ 1.78 million $ 0
Aug 29, 2022 $ 0.0801
-1.56%
$ 1.6 million $ 0
Aug 28, 2022 $ 0.0814
+0.36%
$ 1.63 million $ 0
Aug 27, 2022 $ 0.0812
+5.01%
$ 1.62 million $ 0
Aug 26, 2022 $ 0.0772
+1.15%
$ 1.54 million $ 0
Aug 25, 2022 $ 0.076
-17.70%
$ 1.52 million $ 0
Aug 24, 2022 $ 0.0925
-11.51%
$ 1.85 million $ 74
Aug 23, 2022 $ 0.105
+332.81%
$ 2.1 million $ 85
Aug 22, 2022 $ 0.0242
-31.51%
$ 484,629 $ 167
Aug 21, 2022 $ 0.0349
-4.11%
$ 698,178 $ 175
Aug 20, 2022 $ 0.0364
+7.39%
$ 727,484 $ 187
Aug 19, 2022 $ 0.0342
-12.22%
$ 683,565 $ 215
Aug 18, 2022 $ 0.0392
-11.94%
$ 784,921 $ 272
Aug 17, 2022 $ 0.0441
+39.76%
$ 882,429 $ 112
Aug 16, 2022 $ 0.0319
+54.19%
$ 638,783 $ 117
Aug 15, 2022 $ 0.0204
+0.87%
$ 408,009 $ 94
Aug 14, 2022 $ 0.0205
-0.39%
$ 410,323 $ 99
Aug 13, 2022 $ 0.0206
+3.69%
$ 412,156 $ 99
Aug 12, 2022 $ 0.0201
-0.64%
$ 401,728 $ 102
Aug 11, 2022 $ 0.0199
+1.50%
$ 398,235 $ 101
Aug 10, 2022 $ 0.0198
-6.65%
$ 396,025 $ 78
Aug 9, 2022 $ 0.0212
-0.94%
$ 424,036 $ 103
Aug 8, 2022 $ 0.0213
-3.05%
$ 426,888 $ 106
Aug 7, 2022 $ 0.022
+3.64%
$ 440,277 $ 99
Aug 6, 2022 $ 0.0212
-1.08%
$ 423,641 $ 108
Aug 5, 2022 $ 0.0215
+3.83%
$ 429,552 $ 102
Aug 4, 2022 $ 0.0207
+5.10%
$ 413,068 $ 98
Aug 3, 2022 $ 0.0198
+1.31%
$ 395,496 $ 97
Aug 2, 2022 $ 0.0195
-0.33%
$ 389,315 $ 86
Aug 1, 2022 $ 0.0196
-1.75%
$ 392,520 $ 96
Jul 31, 2022 $ 0.02
+1.70%
$ 400,092 $ 96
Jul 30, 2022 $ 0.0197
-4.35%
$ 394,063 $ 86
Jul 29, 2022 $ 0.0205
+0.65%
$ 409,675 $ 98
Jul 28, 2022 $ 0.0206
+0.15%
$ 411,316 $ 103
Jul 27, 2022 $ 0.0206
-3.46%
$ 411,746 $ 102