RANGERSFAN Historical Data

RFT Page 6
Download
Date Close Price change Market cap Trading volume
Jul 1, 2024 $ 0.00851
+0.00%
$ 159,737 $ 95
Jun 30, 2024 $ 0.00744
+0.00%
$ -- $ 34
Jun 29, 2024 $ 0.00744
-4.38%
$ 139,612 $ 2,684
Jun 28, 2024 $ 0.00778
-7.03%
$ 146,014 $ 959
Jun 27, 2024 $ 0.00837
-1.31%
$ 157,052 $ 6,947
Jun 26, 2024 $ 0.00848
-0.07%
$ 159,136 $ 1,511
Jun 25, 2024 $ 0.0078
+0.00%
$ 146,427 $ 7
Jun 24, 2024 $ 0.0078
+0.00%
$ 146,427 $ 119
Jun 23, 2024 $ 0.0078
-11.11%
$ 146,427 $ 66
Jun 22, 2024 $ 0.00877
+5.51%
$ 164,730 $ 8
Jun 21, 2024 $ 0.00832
+0.89%
$ 156,132 $ 2,384
Jun 20, 2024 $ 0.00824
+3.53%
$ 154,762 $ 117
Jun 19, 2024 $ 0.00796
-1.31%
$ 149,487 $ 12,374
Jun 18, 2024 $ 0.00807
-0.35%
$ 151,477 $ 15
Jun 17, 2024 $ 0.0081
-0.25%
$ 152,002 $ 10,802
Jun 16, 2024 $ 0.00812
-5.09%
$ 152,471 $ 2,262
Jun 15, 2024 $ 0.00856
+7.02%
$ 160,656 $ 4,322
Jun 14, 2024 $ 0.008
+2.72%
$ 150,125 $ 5,181
Jun 13, 2024 $ 0.00779
-9.31%
$ 146,145 $ 11,015
Jun 12, 2024 $ 0.0086
+0.15%
$ 161,445 $ 13,961
Jun 11, 2024 $ 0.00858
+0.26%
$ 161,069 $ 14,052
Jun 10, 2024 $ 0.00856
+0.78%
$ 160,638 $ 13,718
Jun 9, 2024 $ 0.00851
-0.04%
$ 159,718 $ 14,234
Jun 8, 2024 $ 0.00848
-1.91%
$ 159,436 $ 9,000
Jun 7, 2024 $ 0.00864
-1.93%
$ 162,215 $ 2,605
Jun 6, 2024 $ 0.00881
-4.08%
$ 165,425 $ 7,767
Jun 5, 2024 $ 0.00919
+5.36%
$ 172,464 $ 11,954
Jun 4, 2024 $ 0.00872
-0.29%
$ 163,604 $ 5,935
Jun 3, 2024 $ 0.00874
-0.97%
$ 164,148 $ 13,532
Jun 2, 2024 $ 0.00883
+1.45%
$ 165,800 $ 9,159
Jun 1, 2024 $ 0.00869
-2.11%
$ 163,116 $ 14,114
May 31, 2024 $ 0.00888
-3.47%
$ 166,720 $ 9,673
May 30, 2024 $ 0.0092
-10.13%
$ 172,708 $ 1,903
May 29, 2024 $ 0.0102
+18.18%
$ 192,176 $ 11,174
May 28, 2024 $ 0.00867
+1.50%
$ 162,740 $ 12,787
May 27, 2024 $ 0.00851
-0.95%
$ 159,737 $ 14,487
May 26, 2024 $ 0.0086
+1.08%
$ 161,539 $ 14,859
May 25, 2024 $ 0.00851
-0.21%
$ 159,737 $ 10,581
May 24, 2024 $ 0.00852
+1.12%
$ 160,018 $ 11,502
May 23, 2024 $ 0.00843
+0.40%
$ 158,253 $ 14,227
May 22, 2024 $ 0.00841
+0.29%
$ 157,878 $ 13,973
May 21, 2024 $ 0.0084
-0.26%
$ 157,634 $ 14,440
May 20, 2024 $ 0.00843
-0.87%
$ 158,216 $ 13,600
May 19, 2024 $ 0.00851
-3.66%
$ 159,830 $ 13,730
May 18, 2024 $ 0.00883
+3.64%
$ 165,744 $ 11,517
May 17, 2024 $ 0.00853
-1.23%
$ 160,093 $ 6,709
May 16, 2024 $ 0.00864
-1.98%
$ 162,121 $ 14,152
May 15, 2024 $ 0.00881
+4.14%
$ 165,368 $ 7,422
May 14, 2024 $ 0.00852
-12.87%
$ 159,981 $ 5,693
May 13, 2024 $ 0.00978
-19.71%
$ 183,615 $ 19,994