R-Games Historical Data

RGAME Page 10
Download
Date Close Price change Market cap Trading volume
Jul 8, 2024 $ 0.00173
-19.00%
$ 1.73 million $ 547,535
Jul 7, 2024 $ 0.00213
-14.21%
$ 2.13 million $ 554,678
Jul 6, 2024 $ 0.00249
+0.56%
$ 2.49 million $ 417,996
Jul 5, 2024 $ 0.00247
-1.63%
$ 2.47 million $ 630,518
Jul 4, 2024 $ 0.00252
-5.14%
$ 2.52 million $ 453,875
Jul 3, 2024 $ 0.00266
-9.52%
$ 2.66 million $ 678,900
Jul 2, 2024 $ 0.00293
+0.09%
$ 2.93 million $ 649,585
Jul 1, 2024 $ 0.00293
-1.30%
$ 2.93 million $ 598,917
Jun 30, 2024 $ 0.00297
-3.22%
$ 2.97 million $ 677,034
Jun 29, 2024 $ 0.00307
-10.20%
$ 3.07 million $ 774,377
Jun 28, 2024 $ 0.00341
-3.57%
$ 3.41 million $ 532,579
Jun 27, 2024 $ 0.00354
+9.13%
$ 3.54 million $ 581,381
Jun 26, 2024 $ 0.00325
-0.83%
$ 3.25 million $ 718,296
Jun 25, 2024 $ 0.00327
-6.60%
$ 3.27 million $ 697,876
Jun 24, 2024 $ 0.0035
+11.68%
$ 3.5 million $ 514,726
Jun 23, 2024 $ 0.00314
-0.37%
$ 3.14 million $ 725,184
Jun 22, 2024 $ 0.00315
-1.15%
$ 3.15 million $ 645,507
Jun 21, 2024 $ 0.00318
-3.31%
$ 3.18 million $ 679,970
Jun 20, 2024 $ 0.0033
+0.89%
$ 3.3 million $ 454,748
Jun 19, 2024 $ 0.00327
+11.25%
$ 3.27 million $ 635,584
Jun 18, 2024 $ 0.00294
-7.44%
$ 2.94 million $ 759,342
Jun 17, 2024 $ 0.00317
+0.42%
$ 3.17 million $ 572,896
Jun 16, 2024 $ 0.00316
+0.19%
$ 3.16 million $ 695,177
Jun 15, 2024 $ 0.00316
+1.69%
$ 3.16 million $ 423,401
Jun 14, 2024 $ 0.00311
+1.50%
$ 3.11 million $ 532,557
Jun 13, 2024 $ 0.00307
-12.58%
$ 3.07 million $ 445,885
Jun 12, 2024 $ 0.00351
+3.12%
$ 3.51 million $ 605,970
Jun 11, 2024 $ 0.0034
-1.25%
$ 3.4 million $ 432,829
Jun 10, 2024 $ 0.00345
-8.86%
$ 3.45 million $ 654,251
Jun 9, 2024 $ 0.00379
-8.34%
$ 3.79 million $ 276,803
Jun 8, 2024 $ 0.00413
-29.59%
$ 4.13 million $ 860,323
Jun 7, 2024 $ 0.00587
-22.33%
$ 5.87 million $ 782,788
Jun 6, 2024 $ 0.00756
-0.17%
$ 7.56 million $ 715,615
Jun 5, 2024 $ 0.00756
+16.57%
$ 7.56 million $ 839,889
Jun 4, 2024 $ 0.00649
+4.04%
$ 6.49 million $ 647,794
Jun 3, 2024 $ 0.00623
-4.52%
$ 6.23 million $ 858,764
Jun 2, 2024 $ 0.00653
-13.96%
$ 6.53 million $ 568,550
Jun 1, 2024 $ 0.00759
-8.45%
$ 7.59 million $ 752,699
May 31, 2024 $ 0.00829
-3.90%
$ 8.29 million $ 757,112
May 30, 2024 $ 0.00863
-5.92%
$ 8.63 million $ 808,898
May 29, 2024 $ 0.00917
+0.55%
$ 9.18 million $ 892,714
May 28, 2024 $ 0.00912
-2.75%
$ 9.12 million $ 880,450
May 27, 2024 $ 0.00938
+7.06%
$ 9.38 million $ 812,899
May 26, 2024 $ 0.00875
-2.87%
$ 8.75 million $ 869,632
May 25, 2024 $ 0.00901
+2.88%
$ 9.01 million $ 684,062
May 24, 2024 $ 0.00875
+4.11%
$ 8.75 million $ 576,576
May 23, 2024 $ 0.0084
-4.88%
$ 8.4 million $ 509,778
May 22, 2024 $ 0.00883
-7.54%
$ 8.83 million $ 334,595
May 21, 2024 $ 0.00955
-2.26%
$ 9.55 million $ 367,103
May 20, 2024 $ 0.00975
-0.78%
$ 9.75 million $ 243,186