R-Games Historical Data

RGAME Page 2
Download
Date Close Price change Market cap Trading volume
Aug 12, 2025 $ 0.000204
+2.56%
$ 203,770 $ 17,283
Aug 11, 2025 $ 0.000199
-15.83%
$ 198,690 $ 58,240
Aug 10, 2025 $ 0.000236
-1.69%
$ 236,050 $ 832,331
Aug 9, 2025 $ 0.00024
+27.31%
$ 240,110 $ 578,014
Aug 8, 2025 $ 0.000189
+25.93%
$ 188,600 $ 64,165
Aug 7, 2025 $ 0.00015
+2.34%
$ 149,770 $ 37,894
Aug 6, 2025 $ 0.000146
+7.81%
$ 146,350 $ 83,214
Aug 5, 2025 $ 0.000136
+0.59%
$ 135,750 $ 79,840
Aug 4, 2025 $ 0.000135
-5.99%
$ 134,950 $ 83,016
Aug 3, 2025 $ 0.000142
-91.40%
$ 143,480 $ 83,605
Aug 2, 2025 $ 0.0011
+677.77%
$ 1.09 million $ 2,034
Aug 1, 2025 $ 0.000143
-2.11%
$ 141,960 $ 79,605
Jul 31, 2025 $ 0.000146
-6.09%
$ 145,755 $ 82,365
Jul 30, 2025 $ 0.000155
-6.75%
$ 155,168 $ 79,685
Jul 29, 2025 $ 0.000166
+0.53%
$ 166,416 $ 83,085
Jul 28, 2025 $ 0.000166
+1.79%
$ 165,532 $ 82,223
Jul 27, 2025 $ 0.000163
+3.35%
$ 162,621 $ 78,779
Jul 26, 2025 $ 0.000161
-1.15%
$ 161,058 $ 75,726
Jul 25, 2025 $ 0.000163
+1.67%
$ 162,907 $ 78,590
Jul 24, 2025 $ 0.00016
+0.78%
$ 160,263 $ 78,016
Jul 23, 2025 $ 0.000159
-2.98%
$ 159,020 $ 79,112
Jul 22, 2025 $ 0.000164
+3.47%
$ 164,142 $ 82,045
Jul 21, 2025 $ 0.000159
-3.80%
$ 158,632 $ 85,184
Jul 20, 2025 $ 0.000165
+1.64%
$ 164,916 $ 74,846
Jul 19, 2025 $ 0.000162
+0.80%
$ 162,239 $ 79,732
Jul 18, 2025 $ 0.000161
-1.24%
$ 160,892 $ 83,663
Jul 17, 2025 $ 0.000163
+2.69%
$ 162,925 $ 78,198
Jul 16, 2025 $ 0.000159
-0.25%
$ 158,681 $ 72,527
Jul 15, 2025 $ 0.000159
+1.69%
$ 159,126 $ 78,194
Jul 14, 2025 $ 0.000156
-0.99%
$ 156,474 $ 80,108
Jul 13, 2025 $ 0.000158
-0.25%
$ 158,061 $ 75,299
Jul 12, 2025 $ 0.000158
+0.61%
$ 158,460 $ 79,687
Jul 11, 2025 $ 0.000157
+0.79%
$ 157,464 $ 101,192
Jul 10, 2025 $ 0.000153
+0.34%
$ 152,983 $ 103,326
Jul 9, 2025 $ 0.000152
-3.65%
$ 152,339 $ 104,320
Jul 8, 2025 $ 0.000158
-0.69%
$ 158,108 $ 86,419
Jul 7, 2025 $ 0.000159
+0.93%
$ 159,205 $ 71,764
Jul 6, 2025 $ 0.000158
+1.76%
$ 157,733 $ 102,861
Jul 5, 2025 $ 0.000155
+2.56%
$ 155,005 $ 105,303
Jul 4, 2025 $ 0.000151
-0.31%
$ 151,144 $ 85,817
Jul 3, 2025 $ 0.000152
-6.50%
$ 151,618 $ 77,365
Jul 2, 2025 $ 0.000162
-3.11%
$ 162,140 $ 82,341
Jul 1, 2025 $ 0.000167
+2.89%
$ 167,360 $ 84,701
Jun 30, 2025 $ 0.000163
+2.04%
$ 162,574 $ 80,581
Jun 29, 2025 $ 0.000159
+4.86%
$ 159,368 $ 82,925
Jun 28, 2025 $ 0.000152
-6.92%
$ 151,945 $ 83,287
Jun 27, 2025 $ 0.000163
-2.56%
$ 163,239 $ 80,283
Jun 26, 2025 $ 0.000168
+0.79%
$ 167,528 $ 75,401
Jun 25, 2025 $ 0.000166
-0.55%
$ 166,222 $ 73,730
Jun 24, 2025 $ 0.000167
-1.12%
$ 167,032 $ 80,262