R-Games Historical Data

RGAME Page 9
Download
Date Close Price change Market cap Trading volume
Aug 27, 2024 $ 0.000896
-1.61%
$ 896,496 $ 583,814
Aug 26, 2024 $ 0.000911
-2.12%
$ 911,015 $ 523,536
Aug 25, 2024 $ 0.000933
+0.83%
$ 933,049 $ 590,369
Aug 24, 2024 $ 0.000925
-2.49%
$ 925,212 $ 548,377
Aug 23, 2024 $ 0.000949
+3.68%
$ 949,146 $ 557,217
Aug 22, 2024 $ 0.000916
-10.08%
$ 915,782 $ 741,986
Aug 21, 2024 $ 0.00102
-0.43%
$ 1.02 million $ 530,006
Aug 20, 2024 $ 0.00102
-1.11%
$ 1.02 million $ 637,292
Aug 19, 2024 $ 0.00103
+1.34%
$ 1.03 million $ 637,874
Aug 18, 2024 $ 0.00102
-1.66%
$ 1.02 million $ 458,149
Aug 17, 2024 $ 0.00104
-1.36%
$ 1.04 million $ 623,302
Aug 16, 2024 $ 0.00105
-0.15%
$ 1.05 million $ 619,110
Aug 15, 2024 $ 0.00105
-0.47%
$ 1.05 million $ 689,443
Aug 14, 2024 $ 0.00106
-3.05%
$ 1.06 million $ 288,428
Aug 13, 2024 $ 0.00109
-4.39%
$ 1.09 million $ 777,594
Aug 12, 2024 $ 0.00114
+2.10%
$ 1.14 million $ 300,462
Aug 11, 2024 $ 0.00112
+1.86%
$ 1.12 million $ 709,258
Aug 10, 2024 $ 0.0011
-5.12%
$ 1.1 million $ 691,006
Aug 9, 2024 $ 0.00116
-1.55%
$ 1.16 million $ 271,115
Aug 8, 2024 $ 0.00117
-4.08%
$ 1.17 million $ 615,873
Aug 7, 2024 $ 0.00122
-5.54%
$ 1.22 million $ 445,157
Aug 6, 2024 $ 0.0013
-6.70%
$ 1.3 million $ 712,715
Aug 5, 2024 $ 0.00139
-0.69%
$ 1.39 million $ 480,959
Aug 4, 2024 $ 0.0014
-7.13%
$ 1.4 million $ 213,071
Aug 3, 2024 $ 0.0015
-8.59%
$ 1.5 million $ 513,507
Aug 2, 2024 $ 0.00164
-7.94%
$ 1.64 million $ 473,951
Aug 1, 2024 $ 0.00178
-2.57%
$ 1.78 million $ 391,751
Jul 31, 2024 $ 0.00183
-0.81%
$ 1.83 million $ 371,825
Jul 30, 2024 $ 0.00184
-2.92%
$ 1.84 million $ 540,159
Jul 29, 2024 $ 0.0019
-1.27%
$ 1.9 million $ 416,716
Jul 28, 2024 $ 0.00192
+1.63%
$ 1.92 million $ 669,419
Jul 27, 2024 $ 0.00189
-0.10%
$ 1.89 million $ 309,721
Jul 26, 2024 $ 0.00189
+1.04%
$ 1.89 million $ 688,697
Jul 25, 2024 $ 0.00187
+6.88%
$ 1.87 million $ 490,862
Jul 24, 2024 $ 0.00175
-1.03%
$ 1.75 million $ 633,572
Jul 23, 2024 $ 0.00177
+14.75%
$ 1.77 million $ 609,142
Jul 22, 2024 $ 0.00154
-4.69%
$ 1.54 million $ 636,194
Jul 21, 2024 $ 0.00162
-4.52%
$ 1.62 million $ 482,091
Jul 20, 2024 $ 0.00169
-2.64%
$ 1.69 million $ 644,227
Jul 19, 2024 $ 0.00174
-1.16%
$ 1.74 million $ 700,123
Jul 18, 2024 $ 0.00176
+6.27%
$ 1.76 million $ 582,176
Jul 17, 2024 $ 0.00165
-6.15%
$ 1.65 million $ 433,028
Jul 16, 2024 $ 0.00176
+0.09%
$ 1.76 million $ 538,670
Jul 15, 2024 $ 0.00176
+4.38%
$ 1.76 million $ 458,696
Jul 14, 2024 $ 0.00169
-2.71%
$ 1.69 million $ 570,318
Jul 13, 2024 $ 0.00173
+2.76%
$ 1.73 million $ 644,371
Jul 12, 2024 $ 0.00169
-1.06%
$ 1.69 million $ 440,174
Jul 11, 2024 $ 0.0017
-8.09%
$ 1.7 million $ 656,961
Jul 10, 2024 $ 0.00185
-0.79%
$ 1.85 million $ 318,022
Jul 9, 2024 $ 0.00187
+8.33%
$ 1.87 million $ 607,729