RANGERSFAN Historical Data

RFT Page 8
Download
Date Close Price change Market cap Trading volume
Mar 23, 2024 $ 0.0104
+1.80%
$ 194,766 $ 22,558
Mar 22, 2024 $ 0.0102
-11.79%
$ 191,218 $ 29,140
Mar 21, 2024 $ 0.0115
+12.36%
$ 216,017 $ 123,789
Mar 20, 2024 $ 0.0102
+0.03%
$ 192,025 $ 23,820
Mar 19, 2024 $ 0.0102
-6.06%
$ 191,932 $ 22,842
Mar 18, 2024 $ 0.0109
+2.94%
$ 205,204 $ 24,464
Mar 17, 2024 $ 0.0106
-0.66%
$ 199,384 $ 25,298
Mar 16, 2024 $ 0.0107
-1.87%
$ 200,961 $ 22,022
Mar 15, 2024 $ 0.0109
-8.40%
$ 205,279 $ 25,206
Mar 14, 2024 $ 0.012
-2.76%
$ 224,483 $ 26,212
Mar 13, 2024 $ 0.0123
-0.75%
$ 230,021 $ 26,046
Mar 12, 2024 $ 0.0124
+10.48%
$ 232,537 $ 24,304
Mar 11, 2024 $ 0.0112
-9.29%
$ 210,479 $ 27,990
Mar 10, 2024 $ 0.0123
+3.04%
$ 231,711 $ 30,751
Mar 9, 2024 $ 0.012
+3.76%
$ 225,591 $ 26,692
Mar 8, 2024 $ 0.0116
-5.29%
$ 217,575 $ 22,352
Mar 7, 2024 $ 0.0122
-0.03%
$ 229,777 $ 25,527
Mar 6, 2024 $ 0.0122
-3.77%
$ 229,233 $ 22,466
Mar 5, 2024 $ 0.0127
-0.63%
$ 238,525 $ 21,610
Mar 4, 2024 $ 0.0127
+10.04%
$ 239,182 $ 19,136
Mar 3, 2024 $ 0.0116
-1.90%
$ 217,462 $ 17,507
Mar 2, 2024 $ 0.0118
-9.90%
$ 221,667 $ 18,384
Mar 1, 2024 $ 0.0131
+0.46%
$ 245,678 $ 21,772
Feb 29, 2024 $ 0.013
-0.40%
$ 244,720 $ 13,005
Feb 28, 2024 $ 0.0131
-0.24%
$ 245,715 $ 22,008
Feb 27, 2024 $ 0.0131
+1.52%
$ 246,316 $ 15,327
Feb 26, 2024 $ 0.0129
-1.22%
$ 242,918 $ 20,751
Feb 25, 2024 $ 0.0131
+2.50%
$ 245,922 $ 12,131
Feb 24, 2024 $ 0.013
+0.77%
$ 243,725 $ 17,463
Feb 23, 2024 $ 0.0129
+0.03%
$ 241,867 $ 19,090
Feb 22, 2024 $ 0.0129
-0.39%
$ 241,829 $ 17,113
Feb 21, 2024 $ 0.0129
-1.29%
$ 242,862 $ 11,849
Feb 20, 2024 $ 0.0134
+3.66%
$ 251,478 $ 13,334
Feb 19, 2024 $ 0.0129
+8.13%
$ 243,050 $ 11,982
Feb 18, 2024 $ 0.012
-3.38%
$ 224,709 $ 20,789
Feb 17, 2024 $ 0.0121
-2.48%
$ 226,830 $ 18,909
Feb 16, 2024 $ 0.0123
+3.56%
$ 231,166 $ 18,243
Feb 15, 2024 $ 0.0119
-3.53%
$ 223,808 $ 15,073
Feb 14, 2024 $ 0.0127
+9.66%
$ 239,032 $ 11,818
Feb 13, 2024 $ 0.0116
+1.43%
$ 217,031 $ 26,343
Feb 12, 2024 $ 0.0113
+2.29%
$ 211,549 $ 146,213
Feb 11, 2024 $ 0.011
+5.29%
$ 206,499 $ 16,810
Feb 10, 2024 $ 0.0104
-1.33%
$ 195,517 $ 13,919
Feb 9, 2024 $ 0.0105
+2.97%
$ 197,732 $ 18,707
Feb 8, 2024 $ 0.0103
-1.93%
$ 193,039 $ 21,675
Feb 7, 2024 $ 0.0105
-1.29%
$ 196,587 $ 16,156
Feb 6, 2024 $ 0.0106
+1.88%
$ 199,309 $ 16,673
Feb 5, 2024 $ 0.0103
-1.22%
$ 194,090 $ 16,814
Feb 4, 2024 $ 0.0105
+0.17%
$ 196,493 $ 18,405
Feb 3, 2024 $ 0.0105
-0.28%
$ 196,850 $ 20,019