RANGERSFAN Historical Data

RFT Page 7
Download
Date Close Price change Market cap Trading volume
May 12, 2024 $ 0.00959
+9.53%
$ 180,105 $ 32,996
May 11, 2024 $ 0.00876
-3.64%
$ 164,373 $ 13,171
May 10, 2024 $ 0.00909
-0.64%
$ 170,681 $ 13,984
May 9, 2024 $ 0.00914
-0.89%
$ 171,620 $ 13,404
May 8, 2024 $ 0.00921
-0.08%
$ 172,990 $ 13,957
May 7, 2024 $ 0.00923
-0.02%
$ 173,178 $ 13,832
May 6, 2024 $ 0.00921
+0.28%
$ 172,990 $ 6,005
May 5, 2024 $ 0.00919
+3.40%
$ 172,502 $ 7,206
May 4, 2024 $ 0.00889
-9.28%
$ 166,833 $ 7,582
May 3, 2024 $ 0.0098
+20.02%
$ 183,897 $ 12,750
May 2, 2024 $ 0.00814
-1.52%
$ 152,884 $ 11,821
May 1, 2024 $ 0.00828
-0.70%
$ 155,250 $ 3,480
Apr 30, 2024 $ 0.00834
-3.56%
$ 156,526 $ 7,784
Apr 29, 2024 $ 0.00864
+0.02%
$ 162,290 $ 13,776
Apr 28, 2024 $ 0.00864
+0.33%
$ 162,121 $ 7,506
Apr 27, 2024 $ 0.00861
+2.65%
$ 161,595 $ 10,415
Apr 26, 2024 $ 0.00839
-0.05%
$ 157,503 $ 14,330
Apr 25, 2024 $ 0.00839
-11.15%
$ 157,446 $ 3,914
Apr 24, 2024 $ 0.00944
+3.27%
$ 177,176 $ 11,331
Apr 23, 2024 $ 0.00914
-0.89%
$ 171,488 $ 13,308
Apr 22, 2024 $ 0.00922
+3.19%
$ 173,028 $ 39
Apr 21, 2024 $ 0.00893
+4.90%
$ 167,677 $ 8,870
Apr 20, 2024 $ 0.00854
+2.23%
$ 160,243 $ 7,487
Apr 19, 2024 $ 0.00835
+0.66%
$ 156,808 $ 13,458
Apr 18, 2024 $ 0.00829
-3.03%
$ 155,569 $ 11,248
Apr 17, 2024 $ 0.00855
-1.96%
$ 160,431 $ 8,350
Apr 16, 2024 $ 0.00872
+0.29%
$ 163,622 $ 12,140
Apr 15, 2024 $ 0.00869
+0.08%
$ 163,153 $ 240
Apr 14, 2024 $ 0.00868
+11.68%
$ 163,022 $ 8,012
Apr 13, 2024 $ 0.00778
-16.54%
$ 145,976 $ 8,934
Apr 12, 2024 $ 0.00932
-8.84%
$ 174,905 $ 10,872
Apr 11, 2024 $ 0.0107
+2.97%
$ 200,999 $ 1,039
Apr 10, 2024 $ 0.0104
+0.42%
$ 195,198 $ 8,451
Apr 9, 2024 $ 0.0104
-3.63%
$ 194,335 $ 13,309
Apr 8, 2024 $ 0.0107
-1.65%
$ 201,318 $ 14,719
Apr 7, 2024 $ 0.0109
+4.60%
$ 204,265 $ 15,438
Apr 6, 2024 $ 0.0104
+3.03%
$ 194,691 $ 15,930
Apr 5, 2024 $ 0.0101
-4.29%
$ 189,228 $ 14,516
Apr 4, 2024 $ 0.0105
+6.76%
$ 197,883 $ 14,006
Apr 3, 2024 $ 0.00988
-7.64%
$ 185,455 $ 10,691
Apr 2, 2024 $ 0.0107
-3.88%
$ 200,454 $ 15,387
Apr 1, 2024 $ 0.0111
+0.18%
$ 208,358 $ 15,682
Mar 31, 2024 $ 0.0111
+2.58%
$ 208,057 $ 15,556
Mar 30, 2024 $ 0.0108
-2.28%
$ 203,064 $ 15,965
Mar 29, 2024 $ 0.0111
-6.96%
$ 207,626 $ 19,559
Mar 28, 2024 $ 0.0119
+6.58%
$ 223,188 $ 23,481
Mar 27, 2024 $ 0.0112
+3.23%
$ 209,484 $ 23,795
Mar 26, 2024 $ 0.0108
+4.13%
$ 203,007 $ 23,751
Mar 25, 2024 $ 0.0105
-0.47%
$ 196,418 $ 26,376
Mar 24, 2024 $ 0.0105
+1.29%
$ 197,639 $ 25,069