RANGERSFAN Historical Data

RFT Page 5
Download
Date Close Price change Market cap Trading volume
Aug 23, 2024 $ 0.00568
-1.73%
$ 106,610 $ 1,010
Aug 22, 2024 $ 0.00578
-2.26%
$ 108,581 $ 2,343
Aug 21, 2024 $ 0.00592
+0.05%
$ 111,097 $ 1,351
Aug 20, 2024 $ 0.00592
+0.31%
$ 111,115 $ 2,136
Aug 19, 2024 $ 0.0059
-0.03%
$ 110,759 $ 2,227
Aug 18, 2024 $ 0.0059
-0.08%
$ 110,721 $ 518
Aug 17, 2024 $ 0.0059
-0.03%
$ 110,815 $ 764
Aug 16, 2024 $ 0.0059
-1.34%
$ 110,777 $ 1,043
Aug 15, 2024 $ 0.00598
-2.17%
$ 112,336 $ 1,691
Aug 14, 2024 $ 0.00613
+0.03%
$ 115,001 $ 2,584
Aug 13, 2024 $ 0.00612
+0.41%
$ 114,964 $ 9
Aug 12, 2024 $ 0.0061
+1.97%
$ 114,494 $ 2,979
Aug 11, 2024 $ 0.00598
+0.28%
$ 112,317 $ 2,518
Aug 10, 2024 $ 0.00597
+0.37%
$ 111,998 $ 964
Aug 9, 2024 $ 0.00594
-0.02%
$ 111,491 $ 3,185
Aug 8, 2024 $ 0.00594
-0.10%
$ 111,528 $ 3,455
Aug 7, 2024 $ 0.00594
-0.44%
$ 111,566 $ 2,689
Aug 6, 2024 $ 0.00597
+2.90%
$ 112,054 $ 3,339
Aug 5, 2024 $ 0.0058
-16.65%
$ 108,900 $ 1,854
Aug 4, 2024 $ 0.00752
+0.00%
$ -- $ 213
Aug 3, 2024 $ 0.00752
+7.61%
$ 141,170 $ 2,249
Aug 2, 2024 $ 0.00699
-0.17%
$ 131,183 $ 1,204
Aug 1, 2024 $ 0.007
-1.13%
$ 131,409 $ 116
Jul 31, 2024 $ 0.00708
+1.32%
$ 132,910 $ 52
Jul 30, 2024 $ 0.00699
+0.60%
$ 131,183 $ 2,073
Jul 29, 2024 $ 0.00695
-5.66%
$ 130,395 $ 210
Jul 28, 2024 $ 0.00736
+0.00%
$ 138,223 $ 8
Jul 27, 2024 $ 0.00736
+0.00%
$ -- $ 2
Jul 26, 2024 $ 0.00736
+8.28%
$ 138,242 $ 3
Jul 25, 2024 $ 0.0068
-10.13%
$ 127,673 $ 173
Jul 24, 2024 $ 0.00757
-0.03%
$ 142,071 $ 102
Jul 23, 2024 $ 0.00757
+0.00%
$ 142,109 $ 1
Jul 22, 2024 $ 0.00757
+0.00%
$ 142,109 $ 2
Jul 21, 2024 $ 0.00757
+0.00%
$ 142,109 $ 2
Jul 20, 2024 $ 0.00757
+12.41%
$ 142,109 $ 586
Jul 18, 2024 $ 0.0077
+0.00%
$ -- $ 195
Jul 17, 2024 $ 0.0077
+1.49%
$ 144,606 $ 1,273
Jul 16, 2024 $ 0.00759
-0.18%
$ 142,484 $ 1,151
Jul 15, 2024 $ 0.0076
-9.03%
$ 142,747 $ 611
Jul 14, 2024 $ 0.00836
+18.53%
$ 156,921 $ 457
Jul 13, 2024 $ 0.00705
+0.00%
$ 132,385 $ 12
Jul 11, 2024 $ 0.0078
+0.00%
$ 146,370 $ 14
Jul 10, 2024 $ 0.0078
+17.50%
$ 146,370 $ 15
Jul 9, 2024 $ 0.0078
+0.00%
$ 146,408 $ 1
Jul 8, 2024 $ 0.00751
+0.00%
$ 140,945 $ 133
Jul 7, 2024 $ 0.00751
+12.72%
$ 140,945 $ 0
Jul 6, 2024 $ 0.00666
+0.00%
$ 125,045 $ 0
Jul 5, 2024 $ 0.00666
+0.77%
$ 125,045 $ 908
Jul 4, 2024 $ 0.00661
-7.69%
$ 124,087 $ 2,090
Jul 2, 2024 $ 0.00851
+0.00%
$ 159,737 $ 49