R-Games Historical Data

RGAME Page 5
Download
Date Close Price change Market cap Trading volume
Mar 15, 2025 $ 0.00018
+0.27%
$ 179,622 $ 129,113
Mar 14, 2025 $ 0.000175
+1.74%
$ 174,925 $ 131,215
Mar 13, 2025 $ 0.000171
-3.63%
$ 171,250 $ 99,724
Mar 12, 2025 $ 0.000178
-0.71%
$ 177,524 $ 117,881
Mar 11, 2025 $ 0.000179
+8.08%
$ 178,801 $ 134,572
Mar 10, 2025 $ 0.000165
-6.73%
$ 165,434 $ 181,437
Mar 9, 2025 $ 0.000177
-8.65%
$ 177,344 $ 183,643
Mar 8, 2025 $ 0.000193
-4.76%
$ 192,927 $ 143,196
Mar 7, 2025 $ 0.000203
-3.61%
$ 202,773 $ 196,886
Mar 6, 2025 $ 0.00021
+0.02%
$ 210,361 $ 207,170
Mar 5, 2025 $ 0.000209
-1.16%
$ 209,373 $ 187,164
Mar 4, 2025 $ 0.000212
-11.30%
$ 211,882 $ 217,649
Mar 3, 2025 $ 0.000239
-8.55%
$ 239,083 $ 183,637
Mar 2, 2025 $ 0.000262
+3.89%
$ 261,696 $ 129,871
Mar 1, 2025 $ 0.000252
+3.00%
$ 251,753 $ 179,568
Feb 28, 2025 $ 0.000244
+7.12%
$ 244,042 $ 166,211
Feb 27, 2025 $ 0.000228
+3.13%
$ 227,816 $ 181,354
Feb 26, 2025 $ 0.000221
-6.05%
$ 220,587 $ 283,967
Feb 25, 2025 $ 0.000236
+1.67%
$ 235,704 $ 217,223
Feb 24, 2025 $ 0.000232
-20.33%
$ 231,994 $ 220,067
Feb 23, 2025 $ 0.00029
+3.16%
$ 290,112 $ 241,229
Feb 22, 2025 $ 0.000283
-5.78%
$ 282,758 $ 294,171
Feb 21, 2025 $ 0.000298
-0.21%
$ 297,779 $ 247,837
Feb 20, 2025 $ 0.000298
-41.73%
$ 298,411 $ 330,888
Feb 19, 2025 $ 0.000512
-0.86%
$ 512,215 $ 1,704
Feb 18, 2025 $ 0.000492
-28.21%
$ 491,666 $ 2,015
Feb 17, 2025 $ 0.000686
+109.17%
$ 685,731 $ 5,912
Feb 16, 2025 $ 0.000328
-10.14%
$ 327,834 $ 292,135
Feb 15, 2025 $ 0.000365
+1.20%
$ 364,986 $ 377,347
Feb 14, 2025 $ 0.000361
+2.77%
$ 360,868 $ 309,630
Feb 13, 2025 $ 0.000351
-5.97%
$ 350,884 $ 316,378
Feb 12, 2025 $ 0.000374
-5.65%
$ 373,613 $ 337,966
Feb 11, 2025 $ 0.000398
+14.40%
$ 397,721 $ 386,908
Feb 10, 2025 $ 0.000347
+9.58%
$ 346,814 $ 366,424
Feb 9, 2025 $ 0.000318
+3.85%
$ 317,598 $ 280,807
Feb 8, 2025 $ 0.000306
-5.67%
$ 305,784 $ 259,536
Feb 7, 2025 $ 0.000324
+0.25%
$ 324,180 $ 216,082
Feb 6, 2025 $ 0.000324
-0.52%
$ 323,690 $ 303,882
Feb 5, 2025 $ 0.000325
-11.13%
$ 325,260 $ 332,474
Feb 4, 2025 $ 0.000366
-7.37%
$ 366,111 $ 335,776
Feb 3, 2025 $ 0.000397
-59.00%
$ 396,994 $ 294,790
Feb 2, 2025 $ 0.001
-16.48%
$ 1 million $ 9,412
Feb 1, 2025 $ 0.00126
-13.09%
$ 1.26 million $ 15,225
Jan 31, 2025 $ 0.00139
+25.00%
$ 1.39 million $ 5,485
Jan 30, 2025 $ 0.00118
+111.29%
$ 1.18 million $ 25,168
Jan 29, 2025 $ 0.000557
-3.32%
$ 557,317 $ 373,991
Jan 28, 2025 $ 0.000572
+0.14%
$ 571,910 $ 375,832
Jan 27, 2025 $ 0.000571
-5.50%
$ 571,321 $ 334,222
Jan 26, 2025 $ 0.000606
-6.17%
$ 606,158 $ 299,146
Jan 25, 2025 $ 0.000646
+5.23%
$ 646,012 $ 144,141