Raptor Finance Historical Data

RPTR Page 5
Download
Date Close Price change Market cap Trading volume
Dec 5, 2024 $ 0.000132
+9.06%
$ 72,019 $ 34
Dec 3, 2024 $ 0.000138
+11.16%
$ 73,443 $ 143
Dec 2, 2024 $ 0.000124
-0.15%
$ 67,260 $ 39
Dec 1, 2024 $ 0.000125
+1.94%
$ 67,102 $ 103
Nov 30, 2024 $ 0.000124
+4.48%
$ 66,941 $ 154
Nov 29, 2024 $ 0.00012
+1.56%
$ 64,929 $ 44
Nov 28, 2024 $ 0.000117
+1.18%
$ 63,637 $ 27
Nov 27, 2024 $ 0.000116
+3.82%
$ 62,990 $ 19
Nov 26, 2024 $ 0.000111
-3.81%
$ 60,519 $ 32
Nov 25, 2024 $ 0.000115
-2.49%
$ 62,893 $ 35
Nov 24, 2024 $ 0.000118
-0.28%
$ 64,032 $ 52
Nov 23, 2024 $ 0.000118
+1.54%
$ 63,948 $ 88
Nov 22, 2024 $ 0.000116
+0.76%
$ 63,109 $ 26
Nov 21, 2024 $ 0.000115
+1.16%
$ 62,607 $ 41
Nov 20, 2024 $ 0.000114
+1.28%
$ 61,798 $ 13
Nov 19, 2024 $ 0.000114
-1.19%
$ 61,977 $ 10
Nov 18, 2024 $ 0.000115
-0.36%
$ 62,357 $ 79
Nov 17, 2024 $ 0.000115
-1.49%
$ 62,321 $ 60
Nov 16, 2024 $ 0.000114
-0.95%
$ 62,048 $ 9
Nov 15, 2024 $ 0.000116
-0.48%
$ 62,812 $ 37
Nov 14, 2024 $ 0.000116
-0.09%
$ 63,240 $ 74
Nov 13, 2024 $ 0.000117
+0.12%
$ 63,346 $ 44
Nov 12, 2024 $ 0.000117
+9.50%
$ 63,368 $ 421
Nov 11, 2024 $ 0.000107
+4.38%
$ 58,160 $ 162
Nov 10, 2024 $ 0.000102
+1.51%
$ 55,603 $ 25
Nov 9, 2024 $ 0.000101
+4.31%
$ 54,865 $ 37
Nov 8, 2024 $ 0.0000971
-0.80%
$ 52,685 $ 10
Nov 7, 2024 $ 0.0000975
+0.48%
$ 52,903 $ 34
Nov 6, 2024 $ 0.0000969
+2.84%
$ 52,583 $ 25
Nov 5, 2024 $ 0.0000958
+1.80%
$ 52,014 $ 16
Nov 4, 2024 $ 0.0000919
+0.08%
$ -- $ 18
Nov 3, 2024 $ 0.000092
-4.29%
$ 49,951 $ 18
Nov 2, 2024 $ 0.0000955
-0.19%
$ 51,842 $ 7
Nov 1, 2024 $ 0.0000952
+3.63%
$ 52,119 $ 102
Oct 31, 2024 $ 0.0000919
-3.73%
$ 50,305 $ 21
Oct 30, 2024 $ 0.0000958
-0.83%
$ 52,460 $ 6
Oct 29, 2024 $ 0.000097
+3.31%
$ 53,104 $ 9
Oct 28, 2024 $ 0.0000959
+13.78%
$ 52,482 $ 85
Oct 27, 2024 $ 0.0000966
+0.79%
$ 52,849 $ 345
Jan 17, 2024 $ 0.0123
+0.57%
$ 6.63 million $ 48,071
Jan 16, 2024 $ 0.0123
+6.45%
$ 6.63 million $ 48,062
Download