R-Games Historical Data

RGAME Page 6
Download
Date Close Price change Market cap Trading volume
Jan 24, 2025 $ 0.000614
+8.10%
$ 614,465 $ 247,972
Jan 23, 2025 $ 0.000566
-3.21%
$ 566,247 $ 277,775
Jan 22, 2025 $ 0.000585
-1.99%
$ 584,929 $ 344,876
Jan 21, 2025 $ 0.000593
+2.85%
$ 593,378 $ 228,669
Jan 20, 2025 $ 0.000577
+7.09%
$ 576,955 $ 222,100
Jan 19, 2025 $ 0.000539
-9.87%
$ 539,021 $ 260,411
Jan 18, 2025 $ 0.000598
-2.07%
$ 597,765 $ 271,342
Jan 17, 2025 $ 0.000612
-1.26%
$ 611,869 $ 251,426
Jan 16, 2025 $ 0.00062
-0.12%
$ 619,656 $ 223,494
Jan 15, 2025 $ 0.000619
+1.18%
$ 618,715 $ 227,662
Jan 14, 2025 $ 0.000612
+5.18%
$ 611,730 $ 235,987
Jan 13, 2025 $ 0.000582
-4.10%
$ 581,612 $ 187,585
Jan 12, 2025 $ 0.000606
-1.36%
$ 605,537 $ 276,882
Jan 11, 2025 $ 0.000613
-1.40%
$ 613,085 $ 314,160
Jan 10, 2025 $ 0.000621
-5.88%
$ 621,485 $ 318,475
Jan 9, 2025 $ 0.00066
-4.21%
$ 660,055 $ 307,577
Jan 8, 2025 $ 0.000689
+5.36%
$ 688,595 $ 330,239
Jan 7, 2025 $ 0.000653
+0.46%
$ 653,427 $ 327,580
Jan 6, 2025 $ 0.000655
+2.18%
$ 654,591 $ 274,882
Jan 5, 2025 $ 0.000642
+0.87%
$ 642,397 $ 273,254
Jan 4, 2025 $ 0.000637
+2.51%
$ 636,858 $ 301,502
Jan 3, 2025 $ 0.000621
+0.38%
$ 620,807 $ 334,882
Jan 2, 2025 $ 0.000621
-1.68%
$ 620,575 $ 291,876
Jan 1, 2025 $ 0.000631
-1.37%
$ 631,159 $ 229,694
Dec 31, 2024 $ 0.000642
+4.47%
$ 642,202 $ 357,276
Dec 30, 2024 $ 0.000615
+0.09%
$ 615,377 $ 349,045
Dec 29, 2024 $ 0.000614
-3.22%
$ 614,271 $ 308,033
Dec 28, 2024 $ 0.000634
-2.26%
$ 634,217 $ 273,595
Dec 27, 2024 $ 0.000649
+10.95%
$ 648,927 $ 272,606
Dec 26, 2024 $ 0.000585
-5.54%
$ 584,792 $ 232,808
Dec 25, 2024 $ 0.000618
-2.05%
$ 618,330 $ 266,275
Dec 24, 2024 $ 0.000632
+2.95%
$ 631,615 $ 248,927
Dec 23, 2024 $ 0.000614
-1.05%
$ 613,810 $ 264,882
Dec 22, 2024 $ 0.000619
-5.07%
$ 619,027 $ 264,237
Dec 21, 2024 $ 0.000647
+1.41%
$ 646,641 $ 236,317
Dec 20, 2024 $ 0.000638
+9.60%
$ 637,625 $ 254,884
Dec 19, 2024 $ 0.000582
-8.23%
$ 582,038 $ 225,763
Dec 18, 2024 $ 0.000634
-15.90%
$ 634,230 $ 367,831
Dec 17, 2024 $ 0.000749
-0.49%
$ 749,013 $ 350,143
Dec 16, 2024 $ 0.000753
-1.58%
$ 752,669 $ 323,998
Dec 15, 2024 $ 0.000765
-1.86%
$ 764,722 $ 325,223
Dec 14, 2024 $ 0.000778
-4.42%
$ 778,124 $ 423,052
Dec 13, 2024 $ 0.000814
+7.38%
$ 814,316 $ 347,911
Dec 12, 2024 $ 0.000759
+2.32%
$ 759,176 $ 291,755
Dec 11, 2024 $ 0.000742
+5.00%
$ 742,305 $ 268,993
Dec 10, 2024 $ 0.000707
-8.01%
$ 706,545 $ 346,561
Dec 9, 2024 $ 0.000768
-7.45%
$ 767,805 $ 428,510
Dec 8, 2024 $ 0.00083
+2.16%
$ 829,883 $ 392,098
Dec 7, 2024 $ 0.000813
+0.44%
$ 812,566 $ 389,666
Dec 6, 2024 $ 0.000812
+20.28%
$ 811,623 $ 284,594