R-Games Historical Data

RGAME
Download
Date Close Price change Market cap Trading volume
Apr 25, 2026 $ 0.0000138
+0.00%
$ -- $ 10
Apr 16, 2026 $ 0.0000151
-0.47%
$ 15,122 $ 20
Jan 26, 2026 $ 0.0000203
-25.40%
$ -- $ 3,523
Jan 25, 2026 $ 0.0000272
-24.51%
$ 27,170 $ 2,692
Jan 24, 2026 $ 0.0000307
-5.48%
$ 30,710 $ 779
Jan 23, 2026 $ 0.0000325
-9.75%
$ 32,490 $ 6,789
Jan 22, 2026 $ 0.0000379
-16.29%
$ 37,910 $ 4,404
Jan 21, 2026 $ 0.0000453
+5.62%
$ 45,290 $ 6,498
Jan 20, 2026 $ 0.0000429
-9.25%
$ 42,880 $ 5,209
Jan 19, 2026 $ 0.0000472
-8.94%
$ 47,250 $ 167,366
Jan 18, 2026 $ 0.0000517
-6.36%
$ 51,670 $ 12,576
Jan 17, 2026 $ 0.0000552
+2.76%
$ 55,180 $ 12,039
Jan 16, 2026 $ 0.0000537
+5.90%
$ 52,640 $ 10,980
Jan 15, 2026 $ 0.0000507
-7.78%
$ 50,710 $ 12,644
Jan 14, 2026 $ 0.000055
-1.26%
$ 53,160 $ 10,377
Jan 13, 2026 $ 0.0000557
-2.21%
$ 55,700 $ 12,647
Jan 12, 2026 $ 0.000057
+9.79%
$ 56,960 $ 94,606
Jan 11, 2026 $ 0.0000519
-0.75%
$ 53,650 $ 12,141
Jan 10, 2026 $ 0.0000523
+2.03%
$ 52,270 $ 11,913
Jan 9, 2026 $ 0.0000513
-0.62%
$ 51,270 $ 12,424
Jan 8, 2026 $ 0.0000516
-6.13%
$ 51,590 $ 12,637
Jan 7, 2026 $ 0.000055
-0.52%
$ 54,960 $ 12,138
Jan 6, 2026 $ 0.0000552
-3.95%
$ 55,250 $ 11,817
Jan 5, 2026 $ 0.0000575
+0.35%
$ 57,520 $ 12,083
Jan 4, 2026 $ 0.0000551
+0.27%
$ 55,070 $ 12,013
Jan 3, 2026 $ 0.0000549
-4.37%
$ 56,480 $ 11,883
Jan 2, 2026 $ 0.0000574
+17.13%
$ 57,430 $ 20,986
Jan 1, 2026 $ 0.000049
-0.18%
$ 48,980 $ 12,297
Dec 31, 2025 $ 0.0000491
+1.38%
$ 48,410 $ 11,960
Dec 30, 2025 $ 0.0000487
-1.16%
$ 49,070 $ 11,782
Dec 29, 2025 $ 0.0000482
-0.10%
$ 49,240 $ 11,909
Dec 28, 2025 $ 0.0000485
+0.17%
$ 48,460 $ 12,304
Dec 27, 2025 $ 0.0000484
+3.95%
$ 48,580 $ 12,208
Dec 26, 2025 $ 0.0000466
-0.28%
$ 46,590 $ 11,790
Dec 25, 2025 $ 0.0000477
-1.97%
$ 46,720 $ 11,644
Dec 24, 2025 $ 0.0000486
+0.96%
$ 48,640 $ 12,069
Dec 23, 2025 $ 0.0000481
+0.23%
$ 48,110 $ 11,904
Dec 22, 2025 $ 0.000048
+0.52%
$ 48,000 $ 11,606
Dec 21, 2025 $ 0.0000477
-2.01%
$ 47,750 $ 11,629
Dec 20, 2025 $ 0.0000487
-1.28%
$ 48,720 $ 11,820
Dec 19, 2025 $ 0.0000497
+0.95%
$ 49,350 $ 11,657
Dec 18, 2025 $ 0.0000488
+4.14%
$ -- $ 156,832
Dec 17, 2025 $ 0.0000571
-5.42%
$ -- $ 13,168
Nov 4, 2025 $ 0.0000861
-5.85%
$ 86,117 $ 4,289
Nov 3, 2025 $ 0.0000916
+0.00%
$ 91,583 $ 4,545
Sep 2, 2025 $ 0.000266
+5.40%
$ -- $ 34,700
Sep 1, 2025 $ 0.000252
-15.85%
$ 252,272 $ 34,175
Aug 31, 2025 $ 0.000306
+0.28%
$ 304,091 $ 14,120
Aug 14, 2025 $ 0.000211
-2.05%
$ -- $ 10,225
Aug 13, 2025 $ 0.000216
+5.92%
$ 215,837 $ 12,743
Download