RAGE Historical USD Price
Daily close · Nov 23, 2021 → Nov 28, 2022Daily price history
Oct 30, 2022 → Nov 28, 2022| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2022-11-28 | $0.0012921 | $0.00130749 | $0.0012058 | $0.00124091 | $14,191.47 |
| 2022-11-27 | $0.00128003 | $0.00131858 | $0.00126594 | $0.00128451 | $10,728.08 |
| 2022-11-26 | $0.0012576 | $0.00133666 | $0.0012355 | $0.00128727 | $12,787.39 |
| 2022-11-25 | $0.0012661 | $0.0012934 | $0.0012224 | $0.0012597 | $13,965.67 |
| 2022-11-24 | $0.0012712 | $0.00132413 | $0.0012355 | $0.0012695 | $14,006.58 |
| 2022-11-23 | $0.0012866 | $0.0013322 | $0.0012211 | $0.0012835 | $14,084.44 |
| 2022-11-22 | $0.0013188 | $0.0013379 | $0.0012331 | $0.0012866 | $15,824.70 |
| 2022-11-21 | $0.0013634 | $0.0014879 | $0.0012052 | $0.0013071 | $27,994.81 |
| 2022-11-20 | $0.001395 | $0.0015725 | $0.0012654 | $0.0013495 | $29,162.42 |
| 2022-11-19 | $0.0013474 | $0.0014866 | $0.0013392 | $0.0013913 | $24,853.44 |
| 2022-11-18 | $0.0013098 | $0.0013912 | $0.0013045 | $0.0013472 | $20,897.86 |
| 2022-11-17 | $0.0013166 | $0.001386 | $0.0012906 | $0.0013069 | $25,907.13 |
| 2022-11-16 | $0.0013068 | $0.001319 | $0.00122051 | $0.0013168 | $23,730.35 |
| 2022-11-15 | $0.00124805 | $0.0013457 | $0.00124585 | $0.0012979 | $22,925.56 |
| 2022-11-14 | $0.00122789 | $0.00127656 | $0.00121105 | $0.00124736 | $18,132.34 |
| 2022-11-13 | $0.001624 | $0.0016303 | $0.00117962 | $0.00122886 | $17,960.80 |
| 2022-11-12 | $0.00162199 | $0.00164 | $0.0016184 | $0.0016231 | $9,629.49 |
| 2022-11-11 | $0.0016682 | $0.0016963 | $0.00160508 | $0.00162197 | $9,100.53 |
| 2022-11-10 | $0.0016091 | $0.0016716 | $0.0015244 | $0.001664 | $16,906.48 |
| 2022-11-09 | $0.0017841 | $0.00179768 | $0.0016011 | $0.0016091 | $9,308.25 |
| 2022-11-08 | $0.0019338 | $0.0019338 | $0.0017267 | $0.0017819 | $25,527.15 |
| 2022-11-07 | $0.00194322 | $0.0021999 | $0.00190232 | $0.0019343 | $10,251.27 |
| 2022-11-06 | $0.0018376 | $0.0019549 | $0.0018357 | $0.00194175 | $7,027.29 |
| 2022-11-05 | $0.0017626 | $0.001897 | $0.0017592 | $0.0018368 | $12,371.05 |
| 2022-11-04 | $0.0016899 | $0.0017657 | $0.0016813 | $0.0017607 | $7,568.64 |
| 2022-11-03 | $0.0016454 | $0.0016994 | $0.0016419 | $0.0016887 | $11,635.24 |
| 2022-11-02 | $0.0016868 | $0.0018 | $0.0016419 | $0.0016447 | $12,157.83 |
| 2022-11-01 | $0.0015898 | $0.0016949 | $0.0015876 | $0.0016873 | $18,446.41 |
| 2022-10-31 | $0.0015679 | $0.0015964 | $0.0015202 | $0.0015915 | $17,379.06 |
| 2022-10-30 | $0.0016179 | $0.0016215 | $0.0015506 | $0.0015675 | $10,668.23 |