R-Games Historical Data

RGAME Page 8
Download
Date Close Price change Market cap Trading volume
Oct 16, 2024 $ 0.000733
-1.15%
$ 733,167 $ 36,811
Oct 15, 2024 $ 0.000742
+0.94%
$ 741,703 $ 28,596
Oct 14, 2024 $ 0.000736
+5.25%
$ 736,143 $ 530,012
Oct 13, 2024 $ 0.000701
+2.37%
$ 700,663 $ 608,325
Oct 12, 2024 $ 0.000684
-1.82%
$ 683,941 $ 575,644
Oct 11, 2024 $ 0.000697
+1.93%
$ 696,893 $ 608,502
Oct 10, 2024 $ 0.000684
-3.92%
$ 683,794 $ 520,145
Oct 9, 2024 $ 0.000712
+1.03%
$ 711,720 $ 991,960
Oct 8, 2024 $ 0.000704
+0.57%
$ 704,024 $ 578,442
Oct 7, 2024 $ 0.0007
-3.50%
$ 700,241 $ 613,613
Oct 6, 2024 $ 0.000725
+1.64%
$ 725,219 $ 813,726
Oct 5, 2024 $ 0.000714
-0.93%
$ 713,542 $ 681,863
Oct 4, 2024 $ 0.00072
+1.66%
$ 719,634 $ 736,036
Oct 3, 2024 $ 0.000708
-1.66%
$ 708,238 $ 620,701
Oct 2, 2024 $ 0.00072
+0.28%
$ 720,211 $ 719,896
Oct 1, 2024 $ 0.000719
-6.29%
$ 718,572 $ 746,376
Sep 30, 2024 $ 0.000767
-6.83%
$ 767,397 $ 705,098
Sep 29, 2024 $ 0.000824
-0.34%
$ 823,743 $ 830,626
Sep 28, 2024 $ 0.000827
+7.40%
$ 826,723 $ 857,416
Sep 27, 2024 $ 0.000769
-9.25%
$ 768,554 $ 805,764
Sep 26, 2024 $ 0.000847
-2.48%
$ 846,640 $ 968,855
Sep 25, 2024 $ 0.000868
+0.32%
$ 868,154 $ 528,925
Sep 24, 2024 $ 0.000865
+0.39%
$ 865,290 $ 690,813
Sep 23, 2024 $ 0.000864
+2.28%
$ 863,821 $ 827,210
Sep 22, 2024 $ 0.000845
+9.71%
$ 844,503 $ 661,395
Sep 21, 2024 $ 0.00077
+1.40%
$ 769,935 $ 875,667
Sep 20, 2024 $ 0.00076
+3.98%
$ 759,688 $ 841,550
Sep 19, 2024 $ 0.00073
+8.95%
$ 729,993 $ 668,149
Sep 18, 2024 $ 0.000668
-1.07%
$ 668,125 $ 510,312
Sep 17, 2024 $ 0.000675
+0.90%
$ 675,171 $ 759,750
Sep 16, 2024 $ 0.000669
-5.19%
$ 669,158 $ 302,447
Sep 15, 2024 $ 0.000705
-3.50%
$ 705,296 $ 458,595
Sep 14, 2024 $ 0.000733
-4.90%
$ 732,645 $ 305,923
Sep 13, 2024 $ 0.00077
+3.82%
$ 770,056 $ 597,223
Sep 12, 2024 $ 0.000742
+1.65%
$ 741,833 $ 419,247
Sep 11, 2024 $ 0.00073
+0.07%
$ 729,892 $ 435,458
Sep 10, 2024 $ 0.00073
-4.07%
$ 729,624 $ 525,826
Sep 9, 2024 $ 0.000762
-3.27%
$ 761,544 $ 533,251
Sep 8, 2024 $ 0.000787
+0.67%
$ 787,081 $ 335,843
Sep 7, 2024 $ 0.000782
-2.33%
$ 781,727 $ 637,389
Sep 6, 2024 $ 0.000801
-2.55%
$ 800,937 $ 598,330
Sep 5, 2024 $ 0.000822
-2.45%
$ 821,988 $ 690,038
Sep 4, 2024 $ 0.000842
+1.76%
$ 842,453 $ 605,748
Sep 3, 2024 $ 0.000828
+0.25%
$ 827,770 $ 713,477
Sep 2, 2024 $ 0.000826
+0.48%
$ 825,566 $ 442,349
Sep 1, 2024 $ 0.00082
-1.50%
$ 820,418 $ 578,390
Aug 31, 2024 $ 0.000833
-1.18%
$ 833,175 $ 530,176
Aug 30, 2024 $ 0.000843
-0.64%
$ 843,137 $ 479,801
Aug 29, 2024 $ 0.000849
-5.66%
$ 848,628 $ 649,571
Aug 28, 2024 $ 0.0009
+0.42%
$ 900,212 $ 428,230