R-Games Historical Data

RGAME Page 4
Download
Date Close Price change Market cap Trading volume
May 4, 2025 $ 0.000122
+0.57%
$ 121,801 $ 110,345
May 3, 2025 $ 0.000121
-1.18%
$ 121,105 $ 83,734
May 2, 2025 $ 0.000122
-2.77%
$ 122,215 $ 40,465
May 1, 2025 $ 0.000126
-7.66%
$ 125,692 $ 97,429
Apr 30, 2025 $ 0.000136
-0.40%
$ 136,126 $ 22,018
Apr 29, 2025 $ 0.000136
+0.97%
$ 136,350 $ 35,225
Apr 28, 2025 $ 0.000135
-1.53%
$ 135,013 $ 86,547
Apr 27, 2025 $ 0.000137
-0.64%
$ 136,999 $ 40,789
Apr 26, 2025 $ 0.000138
+1.31%
$ 137,935 $ 22,310
Apr 25, 2025 $ 0.000136
-0.25%
$ 136,196 $ 22,029
Apr 24, 2025 $ 0.000136
+5.50%
$ 136,488 $ 34,088
Apr 23, 2025 $ 0.000129
-1.63%
$ 129,367 $ 54,744
Apr 22, 2025 $ 0.000131
-0.22%
$ 131,495 $ 177,054
Apr 21, 2025 $ 0.000132
+1.87%
$ 131,793 $ 91,248
Apr 20, 2025 $ 0.000129
+1.08%
$ 129,376 $ 96,189
Apr 19, 2025 $ 0.000127
-1.48%
$ 127,331 $ 76,257
Apr 18, 2025 $ 0.000129
+0.37%
$ 129,244 $ 77,661
Apr 17, 2025 $ 0.000129
+0.43%
$ 129,232 $ 199,219
Apr 16, 2025 $ 0.000129
-5.09%
$ 129,162 $ 146,874
Apr 15, 2025 $ 0.000136
-7.66%
$ 136,092 $ 150,391
Apr 14, 2025 $ 0.000147
-3.50%
$ 147,320 $ 210,287
Apr 13, 2025 $ 0.000152
+2.79%
$ 152,466 $ 171,797
Apr 12, 2025 $ 0.000149
-2.44%
$ 148,522 $ 164,005
Apr 11, 2025 $ 0.000152
+1.05%
$ 152,443 $ 134,600
Apr 10, 2025 $ 0.000151
+0.07%
$ 150,781 $ 116,557
Apr 9, 2025 $ 0.000151
+7.15%
$ 150,638 $ 114,476
Apr 8, 2025 $ 0.000141
-0.52%
$ 140,583 $ 125,348
Apr 7, 2025 $ 0.000141
-4.80%
$ 141,310 $ 90,526
Apr 6, 2025 $ 0.000148
-1.78%
$ 148,435 $ 130,820
Apr 5, 2025 $ 0.000151
-0.92%
$ 151,132 $ 134,975
Apr 4, 2025 $ 0.000152
-1.74%
$ 152,317 $ 90,282
Apr 3, 2025 $ 0.000155
-3.84%
$ 155,150 $ 117,130
Apr 2, 2025 $ 0.000161
+0.97%
$ 161,338 $ 117,337
Apr 1, 2025 $ 0.00016
-0.29%
$ 159,785 $ 105,157
Mar 31, 2025 $ 0.00016
-1.00%
$ 160,253 $ 115,534
Mar 30, 2025 $ 0.000162
-1.41%
$ 161,871 $ 139,615
Mar 29, 2025 $ 0.000164
-4.79%
$ 163,803 $ 136,077
Mar 28, 2025 $ 0.000172
+0.62%
$ 172,045 $ 87,926
Mar 27, 2025 $ 0.000171
-3.46%
$ 170,986 $ 130,036
Mar 26, 2025 $ 0.000176
-8.01%
$ 176,364 $ 170,945
Mar 25, 2025 $ 0.000192
+5.80%
$ 191,732 $ 206,173
Mar 24, 2025 $ 0.000182
-0.24%
$ 181,701 $ 232,506
Mar 23, 2025 $ 0.000182
-3.33%
$ 182,143 $ 236,026
Mar 22, 2025 $ 0.000188
+0.34%
$ 188,424 $ 183,357
Mar 21, 2025 $ 0.000188
-7.00%
$ 187,778 $ 72,267
Mar 20, 2025 $ 0.0002
-0.04%
$ 199,808 $ 79,445
Mar 19, 2025 $ 0.0002
+10.39%
$ 200,007 $ 107,032
Mar 18, 2025 $ 0.000181
-1.21%
$ 181,173 $ 167,115
Mar 17, 2025 $ 0.000183
+3.54%
$ 183,418 $ 109,557
Mar 16, 2025 $ 0.000178
-0.83%
$ 178,135 $ 159,064