R-Games Historical Data

RGAME Page 3
Download
Date Close Price change Market cap Trading volume
Jun 23, 2025 $ 0.000169
+8.89%
$ 168,920 $ 56,499
Jun 22, 2025 $ 0.000155
-4.76%
$ 155,258 $ 77,225
Jun 21, 2025 $ 0.000163
-3.35%
$ 163,111 $ 55,346
Jun 20, 2025 $ 0.000169
+1.70%
$ 168,774 $ 118,346
Jun 19, 2025 $ 0.000166
+1.34%
$ 165,925 $ 124,671
Jun 18, 2025 $ 0.000164
-6.77%
$ 163,730 $ 103,642
Jun 17, 2025 $ 0.000176
+1.25%
$ 175,611 $ 129,947
Jun 16, 2025 $ 0.000173
-2.31%
$ 173,474 $ 112,745
Jun 15, 2025 $ 0.000178
+0.58%
$ 177,631 $ 130,630
Jun 14, 2025 $ 0.000177
-4.44%
$ 176,616 $ 119,130
Jun 13, 2025 $ 0.000185
-4.61%
$ 184,820 $ 105,284
Jun 12, 2025 $ 0.000194
+7.46%
$ 193,760 $ 93,813
Jun 11, 2025 $ 0.00018
-2.26%
$ 180,313 $ 123,650
Jun 10, 2025 $ 0.000184
+2.07%
$ 184,475 $ 131,000
Jun 9, 2025 $ 0.000181
+7.37%
$ 180,761 $ 124,952
Jun 8, 2025 $ 0.000163
+1.68%
$ 162,908 $ 23,709
Jun 7, 2025 $ 0.00016
+0.58%
$ 160,221 $ 64,233
Jun 6, 2025 $ 0.000159
+0.33%
$ 159,302 $ 109,656
Jun 5, 2025 $ 0.00016
-9.88%
$ 159,569 $ 103,605
Jun 4, 2025 $ 0.000177
+6.78%
$ 177,020 $ 97,671
Jun 3, 2025 $ 0.000166
+7.54%
$ 165,648 $ 113,933
Jun 2, 2025 $ 0.000154
-1.29%
$ 154,046 $ 124,308
Jun 1, 2025 $ 0.000156
+1.95%
$ 156,099 $ 119,670
May 31, 2025 $ 0.000153
+14.88%
$ 153,120 $ 119,471
May 30, 2025 $ 0.000133
-4.89%
$ 133,260 $ 95,817
May 29, 2025 $ 0.00014
-1.10%
$ 140,118 $ 123,613
May 28, 2025 $ 0.000142
-1.61%
$ 141,633 $ 146,123
May 27, 2025 $ 0.000144
+2.20%
$ 143,925 $ 143,359
May 26, 2025 $ 0.000141
+0.76%
$ 140,816 $ 183,436
May 25, 2025 $ 0.00014
+0.66%
$ 139,751 $ 131,922
May 24, 2025 $ 0.000139
+0.10%
$ 138,844 $ 129,551
May 23, 2025 $ 0.000139
+1.20%
$ 138,709 $ 114,432
May 22, 2025 $ 0.000137
-1.39%
$ 137,069 $ 85,141
May 21, 2025 $ 0.000139
-2.77%
$ 138,988 $ 127,849
May 20, 2025 $ 0.000143
+2.13%
$ 142,953 $ 77,917
May 19, 2025 $ 0.00014
-2.48%
$ 139,970 $ 93,916
May 18, 2025 $ 0.000144
-0.51%
$ 143,533 $ 96,192
May 17, 2025 $ 0.000144
+5.69%
$ 144,251 $ 99,890
May 16, 2025 $ 0.000136
+13.02%
$ 136,484 $ 88,742
May 15, 2025 $ 0.000121
-0.34%
$ 120,757 $ 95,685
May 14, 2025 $ 0.000121
+0.26%
$ 121,175 $ 89,308
May 13, 2025 $ 0.000121
-0.64%
$ 121,180 $ 95,061
May 12, 2025 $ 0.000122
-0.40%
$ 121,966 $ 98,461
May 11, 2025 $ 0.000122
+0.68%
$ 122,456 $ 73,550
May 10, 2025 $ 0.000122
-1.61%
$ 121,621 $ 69,070
May 9, 2025 $ 0.000124
+2.23%
$ 123,598 $ 53,136
May 8, 2025 $ 0.000121
+0.45%
$ 120,908 $ 96,904
May 7, 2025 $ 0.00012
-2.01%
$ 120,378 $ 103,497
May 6, 2025 $ 0.000123
+0.58%
$ 122,845 $ 82,643
May 5, 2025 $ 0.000122
+0.28%
$ 122,137 $ 86,021