RANGERSFAN Historical Data

RFT Page 4
Download
Date Close Price change Market cap Trading volume
Oct 17, 2024 $ 0.0052
-4.75%
$ 97,580 $ 136
Oct 16, 2024 $ 0.00546
+9.40%
$ 102,442 $ 161
Oct 15, 2024 $ 0.00603
+12.86%
$ 113,162 $ 870
Oct 14, 2024 $ 0.00534
-0.85%
$ 100,265 $ 28
Oct 13, 2024 $ 0.00539
-0.15%
$ 101,128 $ 8
Oct 12, 2024 $ 0.00539
+6.28%
$ 101,278 $ 76
Oct 11, 2024 $ 0.00508
+3.19%
$ 95,290 $ 136
Oct 10, 2024 $ 0.00492
+2.80%
$ 92,343 $ 1,734
Oct 9, 2024 $ 0.00479
+4.20%
$ 89,827 $ 182
Oct 8, 2024 $ 0.00459
-13.13%
$ 86,204 $ 518
Oct 7, 2024 $ 0.00529
-4.52%
$ 99,232 $ 3,674
Oct 6, 2024 $ 0.00558
+0.00%
$ 104,658 $ 13
Oct 5, 2024 $ 0.00558
-2.65%
$ 104,658 $ 21
Oct 3, 2024 $ 0.00576
+0.00%
$ -- $ 4
Oct 2, 2024 $ 0.00576
+0.00%
$ 108,055 $ 4
Oct 1, 2024 $ 0.00603
+0.00%
$ -- $ 15
Sep 30, 2024 $ 0.00603
+3.96%
$ 113,237 $ 39
Sep 29, 2024 $ 0.0058
+1.34%
$ 108,919 $ 18
Sep 28, 2024 $ 0.00573
+10.18%
$ 107,473 $ 53
Sep 27, 2024 $ 0.0052
-2.28%
$ 97,543 $ 94
Sep 26, 2024 $ 0.00532
-3.03%
$ 99,814 $ 225
Sep 25, 2024 $ 0.00548
+10.72%
$ 102,930 $ 179
Sep 24, 2024 $ 0.00495
-0.88%
$ 92,962 $ 335
Sep 23, 2024 $ 0.005
-5.68%
$ 93,788 $ 77
Sep 22, 2024 $ 0.0053
+12.11%
$ 99,439 $ 16
Sep 21, 2024 $ 0.00473
+2.14%
$ 88,701 $ 86
Sep 20, 2024 $ 0.00463
-5.24%
$ 86,842 $ 77
Sep 19, 2024 $ 0.00488
+1.43%
$ 91,648 $ 493
Sep 18, 2024 $ 0.00481
+3.06%
$ 90,353 $ 1,350
Sep 17, 2024 $ 0.00467
+1.06%
$ 87,668 $ 2,927
Sep 16, 2024 $ 0.00462
-7.91%
$ 86,748 $ 631
Sep 15, 2024 $ 0.00502
-19.04%
$ 94,201 $ 3,685
Sep 14, 2024 $ 0.0059
+11.50%
$ 110,684 $ 27,753
Sep 13, 2024 $ 0.00529
+14.04%
$ 99,270 $ 795
Sep 12, 2024 $ 0.00463
-0.22%
$ 86,880 $ 152
Sep 11, 2024 $ 0.00464
+1.13%
$ 87,068 $ 142
Sep 10, 2024 $ 0.00459
-1.14%
$ 86,091 $ 183
Sep 9, 2024 $ 0.00464
+1.47%
$ 87,086 $ 111
Sep 8, 2024 $ 0.00452
+0.00%
$ 84,852 $ 1
Sep 7, 2024 $ 0.00452
+0.27%
$ 84,852 $ 1
Sep 6, 2024 $ 0.00451
-0.90%
$ 84,627 $ 151
Sep 1, 2024 $ 0.00475
+0.00%
$ 89,133 $ 2
Aug 31, 2024 $ 0.00475
+4.70%
$ 89,133 $ 140
Aug 30, 2024 $ 0.00453
-2.12%
$ 85,134 $ 330
Aug 29, 2024 $ 0.00463
-0.02%
$ 86,974 $ 141
Aug 28, 2024 $ 0.00463
-0.34%
$ 86,992 $ 224
Aug 27, 2024 $ 0.00465
-13.84%
$ 87,293 $ 543
Aug 26, 2024 $ 0.0054
+0.07%
$ 101,354 $ 180
Aug 25, 2024 $ 0.00538
+0.00%
$ 101,053 $ 15
Aug 24, 2024 $ 0.00538
-5.48%
$ 101,053 $ 48