R Games(RGAME)Vandaag
$0.000225
1 jaar geleden
$0.000841
R Games Prijsgeschiedenis
(RGAME)Tijdsperiode: 2024-09-04 ~ 2025-09-05
2024-09-04
2025-09-05
USD
Datum | Open prijs* | HOOG | LAAG | Sluitingsprijs** | Vol |
|---|---|---|---|---|---|
2025-09-04 | -- | $0.000235 | $0.000221 | -- | -- |
2025-09-03 | $0.000227 | $0.000232 | $0.000219 | $0.000224 | $13,867.47 |
2025-09-02 | $0.000261 | $0.000270 | $0.000226 | $0.000227 | $30,756.39 |
2025-09-01 | $0.000348 | $0.000313 | $0.000258 | $0.000261 | $60,814.27 |
2025-08-31 | $0.000314 | $0.000447 | $0.000274 | $0.000348 | $601.733K |
2025-08-30 | $0.000269 | $0.000346 | $0.000280 | $0.000314 | $30,010.39 |
2025-08-29 | $0.000269 | $0.000353 | $0.000261 | $0.000269 | $62,837.30 |
2025-08-28 | $0.000271 | $0.000284 | $0.000253 | $0.000269 | $18,601.50 |
2025-08-27 | $0.000239 | $0.000293 | $0.000238 | $0.000271 | $37,514.55 |
2025-08-26 | $0.000248 | $0.000248 | $0.000238 | $0.000239 | $21,969.98 |
2025-08-25 | -- | $0.000261 | $0.000246 | -- | -- |
2025-08-24 | $0.000248 | $0.000256 | $0.000246 | $0.000248 | $19,806.92 |
2025-08-23 | $0.000253 | $0.000258 | $0.000245 | $0.000255 | $23,062.73 |
2025-08-22 | $0.000222 | $0.000255 | $0.000209 | $0.000253 | $35,529.64 |
2025-08-21 | $0.000224 | $0.000242 | $0.000219 | $0.000219 | $25,357.50 |
2025-08-20 | $0.000208 | $0.000569 | $0.000203 | $0.000224 | $687.995K |
2025-08-19 | $0.000188 | $0.000292 | $0.000188 | $0.000208 | $159.779K |
2025-08-18 | $0.000201 | $0.000200 | $0.000184 | $0.000188 | $21,057.86 |
2025-08-17 | $0.000203 | $0.000250 | $0.000195 | $0.000201 | $55,517.91 |
2025-08-16 | $0.000220 | $0.000228 | $0.000201 | $0.000204 | $12,585.10 |
* Vroegste gegevens binnen het bereik (UTC-tijd)
** Laatste gegevens binnen het bereik (UTC-tijd)
Op deze dag in de geschiedenis
2025-09-05
R Games(RGAME)
