R-Games Historical Data

RGAME Page 7
Download
Date Close Price change Market cap Trading volume
Dec 5, 2024 $ 0.000675
+9.77%
$ 675,191 $ 294,347
Dec 4, 2024 $ 0.000615
-3.89%
$ 615,028 $ 299,390
Dec 3, 2024 $ 0.000641
-3.85%
$ 641,343 $ 320,980
Dec 2, 2024 $ 0.000667
-4.85%
$ 667,060 $ 325,298
Dec 1, 2024 $ 0.000701
-2.97%
$ 700,888 $ 280,742
Nov 30, 2024 $ 0.000723
-2.15%
$ 723,394 $ 328,959
Nov 29, 2024 $ 0.000739
+6.80%
$ 738,554 $ 274,413
Nov 28, 2024 $ 0.000692
+10.39%
$ 692,223 $ 262,867
Nov 27, 2024 $ 0.000627
-3.63%
$ 626,828 $ 237,802
Nov 26, 2024 $ 0.000651
-1.19%
$ 650,586 $ 282,764
Nov 25, 2024 $ 0.000659
-13.10%
$ 659,159 $ 230,205
Nov 24, 2024 $ 0.000759
-0.11%
$ 758,567 $ 275,830
Nov 23, 2024 $ 0.00076
+7.42%
$ 759,907 $ 278,706
Nov 22, 2024 $ 0.000708
+16.58%
$ 707,695 $ 283,539
Nov 21, 2024 $ 0.000607
+15.16%
$ 607,029 $ 129,127
Nov 20, 2024 $ 0.000527
-12.94%
$ 527,100 $ 26,294
Nov 19, 2024 $ 0.000605
+11.87%
$ 605,488 $ 44,777
Nov 18, 2024 $ 0.00054
-5.94%
$ 539,875 $ 41,071
Nov 17, 2024 $ 0.000573
-0.61%
$ 573,163 $ 46,155
Nov 16, 2024 $ 0.000577
+3.09%
$ 576,663 $ 72,858
Nov 15, 2024 $ 0.00056
+1.52%
$ 560,108 $ 93,988
Nov 14, 2024 $ 0.000552
-0.50%
$ 551,552 $ 96,087
Nov 13, 2024 $ 0.000554
+0.94%
$ 553,575 $ 106,666
Nov 12, 2024 $ 0.000549
-3.80%
$ 549,134 $ 93,130
Nov 11, 2024 $ 0.000571
-0.13%
$ 570,980 $ 95,255
Nov 10, 2024 $ 0.000572
+4.40%
$ 571,739 $ 86,158
Nov 9, 2024 $ 0.000548
-0.39%
$ 547,714 $ 104,000
Nov 8, 2024 $ 0.00055
-3.14%
$ 549,804 $ 121,031
Nov 7, 2024 $ 0.000568
-1.20%
$ 567,623 $ 112,680
Nov 6, 2024 $ 0.000574
+11.59%
$ 573,793 $ 83,319
Nov 5, 2024 $ 0.000515
-6.09%
$ 515,387 $ 90,654
Nov 4, 2024 $ 0.000548
-7.17%
$ 548,146 $ 97,153
Nov 3, 2024 $ 0.000591
-6.08%
$ 590,500 $ 109,332
Nov 2, 2024 $ 0.000629
-2.72%
$ 628,736 $ 121,622
Nov 1, 2024 $ 0.000646
-6.72%
$ 646,301 $ 128,974
Oct 31, 2024 $ 0.000692
-7.16%
$ 692,090 $ 152,303
Oct 30, 2024 $ 0.000749
-1.93%
$ 749,309 $ 182,822
Oct 29, 2024 $ 0.000765
-2.73%
$ 764,668 $ 170,893
Oct 28, 2024 $ 0.000786
-2.33%
$ 786,128 $ 172,773
Oct 27, 2024 $ 0.000807
-1.96%
$ 806,771 $ 159,362
Oct 26, 2024 $ 0.000823
+1.12%
$ 822,962 $ 140,789
Oct 25, 2024 $ 0.000814
-11.51%
$ 813,516 $ 131,847
Oct 24, 2024 $ 0.000919
+19.58%
$ 919,362 $ 154,635
Oct 23, 2024 $ 0.000769
+6.97%
$ 769,163 $ 152,593
Oct 22, 2024 $ 0.000719
+2.19%
$ 719,099 $ 114,298
Oct 21, 2024 $ 0.000704
-5.85%
$ 703,720 $ 57,457
Oct 20, 2024 $ 0.000748
+6.27%
$ 747,626 $ 52,372
Oct 19, 2024 $ 0.000704
+0.16%
$ 703,702 $ 53,551
Oct 18, 2024 $ 0.000705
+2.83%
$ 704,644 $ 47,008
Oct 17, 2024 $ 0.000684
-6.66%
$ 684,356 $ 21,640