RANGERSFAN Historical Data

RFT Page 3
Download
Date Close Price change Market cap Trading volume
Apr 17 $ 0.0146
-11.76%
$ 290,647 $ 62,703
Apr 10 $ 0.0165
+0.13%
$ 331,437 $ 78,655
Apr 3 $ 0.0165
+8.99%
$ 330,102 $ 65,356
Mar 27 $ 0.0151
-13.79%
$ 302,864 $ 91,287
Mar 20 $ 0.0175
-9.39%
$ 351,318 $ 75,306
Mar 13 $ 0.0196
-2.10%
$ 385,248 $ 76,909
Mar 6 $ 0.0197
-5.05%
$ 400,250 $ 78,608
Feb 27 $ 0.0207
-5.50%
$ 414,921 $ 91,869
Feb 20 $ 0.022
+10.63%
$ 439,055 $ 88,633
Feb 13 $ 0.0198
+6.34%
$ 396,862 $ 91,477
Feb 6 $ 0.0187
-5.05%
$ 373,189 $ 85,944
Jan 30 $ 0.0197
-6.15%
$ 393,021 $ 78,368
Jan 23 $ 0.0203
-2.57%
$ 418,790 $ 74,102
Jan 16 $ 0.0208
+7.35%
$ 416,769 $ 85,729
Jan 9 $ 0.0193
+6.99%
$ 385,712 $ 87,450
Jan 2 $ 0.018
+19.91%
$ 360,500 $ 48,565
Dec 26 $ 0.0151
-20.00%
$ 301,510 $ 19
Dec 19 $ 0.0188
+22.65%
$ 376,923 $ 3
Dec 12 $ 0.0154
-6.80%
$ 307,033 $ 3
Dec 5 $ 0.017
-6.90%
$ 329,903 $ 9
Nov 28 $ 0.0183
+67.46%
$ 366,158 $ 5
Nov 21 $ 0.0112
-24.63%
$ 219,280 $ 0.001
Nov 14 $ 0.0162
+94.97%
$ 292,236 $ 0
Nov 7 $ 0.00864
-68.49%
$ 165,967 $ 3
Oct 31 $ 0.0274
-67.86%
$ 547,919 $ 5
Oct 24 $ 0.0851
+3.46%
$ 1.7 million $ 12
Oct 17 $ 0.029
-25.37%
$ -- $ 2
Oct 10 $ 0.0392
-23.49%
$ 784,003 $ 2,000
Oct 3 $ 0.0523
-25.04%
$ 1.05 million $ 11,039
Sep 26 $ 0.0701
+27.22%
$ 1.4 million $ 14,398
Sep 19 $ 0.0497
+69.99%
$ 1.1 million $ 84,585
Sep 12 $ 0.0301
+3.92%
$ 685,117 $ 2,329
Sep 5 $ 0.0384
+40.37%
$ 878,067 $ 6,714
Aug 29 $ 0.028
-65.63%
$ -- $ 194
Aug 22 $ 0.0814
+130.17%
$ -- $ 327
Aug 15 $ 0.0349
+72.60%
$ -- $ 1,173
Aug 8 $ 0.0205
-6.81%
$ -- $ 688
Aug 1 $ 0.022
+10.20%
$ -- $ 686
Jul 25 $ 0.02
-8.69%
$ -- $ 687
Jul 18 $ 0.0216
-15.46%
$ -- $ 747
Jul 11 $ 0.0255
-11.23%
$ 510,738 $ 656
Download