RANGERSFAN Historical Data

RFT Page 9
Download
Date Close Price change Market cap Trading volume
Feb 2, 2024 $ 0.0105
-6.79%
$ 197,169 $ 17,438
Feb 1, 2024 $ 0.0113
+5.72%
$ 211,530 $ 8,005
Jan 31, 2024 $ 0.0107
-11.40%
$ 200,342 $ 20,536
Jan 30, 2024 $ 0.012
+2.29%
$ 225,685 $ 19,393
Jan 29, 2024 $ 0.0118
+2.77%
$ 220,635 $ 20,667
Jan 28, 2024 $ 0.0114
+1.68%
$ 214,740 $ 20,950
Jan 27, 2024 $ 0.0113
-1.61%
$ 211,493 $ 22,046
Jan 26, 2024 $ 0.0114
-0.89%
$ 214,553 $ 22,289
Jan 25, 2024 $ 0.0115
+1.36%
$ 216,599 $ 21,061
Jan 24, 2024 $ 0.0115
+5.16%
$ 215,078 $ 18,570
Jan 23, 2024 $ 0.0109
-4.34%
$ 204,828 $ 18,290
Jan 22, 2024 $ 0.0114
+5.16%
$ 213,201 $ 16,238
Jan 21, 2024 $ 0.0108
-4.65%
$ 202,895 $ 19,384
Jan 20, 2024 $ 0.0113
+2.89%
$ 212,600 $ 16,190
Jan 19, 2024 $ 0.011
+0.07%
$ 206,668 $ 19,323
Jan 18, 2024 $ 0.011
-2.20%
$ 206,537 $ 21,106
Jan 17, 2024 $ 0.0113
+0.57%
$ 211,249 $ 21,041
Jan 16, 2024 $ 0.0112
+6.41%
$ 210,085 $ 17,810
Jan 15, 2024 $ 0.0106
+6.65%
$ 198,990 $ 10,951
Jan 14, 2024 $ 0.00994
-8.33%
$ 186,581 $ 19,173
Jan 13, 2024 $ 0.0109
+3.48%
$ 205,016 $ 16,407
Jan 12, 2024 $ 0.0106
-0.29%
$ 198,934 $ 30,481
Jan 11, 2024 $ 0.0105
-0.49%
$ 197,113 $ 17,082
Jan 10, 2024 $ 0.0106
-4.16%
$ 198,070 $ 15,639
Jan 9, 2024 $ 0.011
+11.82%
$ 206,668 $ 15,643
Jan 8, 2024 $ 0.00984
-4.15%
$ 184,648 $ 16,541
Jan 7, 2024 $ 0.0102
+1.11%
$ 192,270 $ 15,961
Jan 6, 2024 $ 0.0101
-3.26%
$ 189,416 $ 22,611
Jan 5, 2024 $ 0.0106
+1.69%
$ 198,239 $ 22,925
Jan 4, 2024 $ 0.0102
+2.48%
$ 191,631 $ 12,360
Jan 3, 2024 $ 0.00996
-4.98%
$ 186,976 $ 22,332
Jan 2, 2024 $ 0.0105
+18.88%
$ 196,550 $ 161,115
Jan 1, 2024 $ 0.00883
+3.25%
$ 165,744 $ 18,552
Dec 31, 2023 $ 0.00883
-2.42%
$ 165,687 $ 15,087
Dec 30, 2023 $ 0.00917
+2.84%
$ 172,070 $ 17,209
Dec 29, 2023 $ 0.00883
-11.76%
$ 165,800 $ 12,709
Dec 28, 2023 $ 0.01
-26.33%
$ 187,989 $ 26,885
Dec 27, 2023 $ 0.0136
+58.52%
$ 255,533 $ 130,140
Dec 26, 2023 $ 0.00858
-8.44%
$ 161,051 $ 14,924
Dec 25, 2023 $ 0.00936
+16.54%
$ 175,656 $ 13,495
Dec 24, 2023 $ 0.00807
-5.61%
$ 151,495 $ 12,890
Dec 23, 2023 $ 0.00856
+4.71%
$ 160,731 $ 16,849
Dec 22, 2023 $ 0.00819
+0.59%
$ 153,729 $ 11,609
Dec 21, 2023 $ 0.00818
-0.55%
$ 153,617 $ 12,613
Dec 20, 2023 $ 0.00822
+5.04%
$ 154,255 $ 12,181
Dec 19, 2023 $ 0.00789
+1.19%
$ 148,210 $ 20,588
Dec 18, 2023 $ 0.0078
-2.56%
$ 146,483 $ 19,780
Dec 17, 2023 $ 0.00801
-4.20%
$ 150,331 $ 11,478
Dec 16, 2023 $ 0.00835
+2.47%
$ 156,677 $ 18,223
Dec 15, 2023 $ 0.00808
-2.21%
$ 151,758 $ 19,472