RANKER Historical USD Price
Daily close · Mar 4, 2022 → Mar 8, 2023Daily price history
Feb 7, 2023 → Mar 8, 2023| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2023-03-08 | $0.00495969 | $0.00502263 | $0.00471 | $0.00471257 | $92,393.07 |
| 2023-03-07 | $0.00561631 | $0.00566694 | $0.00491383 | $0.00495354 | $136,713.43 |
| 2023-03-06 | $0.005317 | $0.00597764 | $0.0050875 | $0.005632 | $136,518.96 |
| 2023-03-05 | $0.00498463 | $0.00536854 | $0.00474687 | $0.00530267 | $118,564.88 |
| 2023-03-04 | $0.00500104 | $0.00522179 | $0.00494231 | $0.00498589 | $104,809.85 |
| 2023-03-03 | $0.00498111 | $0.005246 | $0.004679 | $0.00500166 | $89,017.76 |
| 2023-03-02 | $0.00524846 | $0.00527529 | $0.00487383 | $0.00496847 | $105,497.33 |
| 2023-03-01 | $0.00467744 | $0.00528118 | $0.0046695 | $0.00524607 | $121,638.61 |
| 2023-02-28 | $0.00498527 | $0.00499426 | $0.00466537 | $0.00469544 | $107,639.51 |
| 2023-02-27 | $0.00513719 | $0.00514264 | $0.00491792 | $0.00497909 | $119,046.16 |
| 2023-02-26 | $0.00528525 | $0.00541088 | $0.00508178 | $0.00518838 | $73,089.61 |
| 2023-02-25 | $0.005003 | $0.00560527 | $0.00491945 | $0.00528742 | $114,009.06 |
| 2023-02-24 | $0.00515222 | $0.0058 | $0.00491178 | $0.00500073 | $115,770.21 |
| 2023-02-23 | $0.0044338 | $0.00663429 | $0.004423 | $0.00515434 | $205,922.22 |
| 2023-02-22 | $0.00452135 | $0.00462527 | $0.00435723 | $0.00445371 | $109,462.29 |
| 2023-02-21 | $0.00480579 | $0.0049075 | $0.00448075 | $0.00452047 | $118,089.93 |
| 2023-02-20 | $0.00489969 | $0.00527587 | $0.00480519 | $0.00480579 | $91,471.31 |
| 2023-02-19 | $0.00534979 | $0.00542927 | $0.004613 | $0.00489006 | $110,348.09 |
| 2023-02-18 | $0.0052215 | $0.00542082 | $0.00478419 | $0.00534847 | $110,520.29 |
| 2023-02-17 | $0.00465124 | $0.00583759 | $0.00450541 | $0.0052215 | $124,390.96 |
| 2023-02-16 | $0.00444729 | $0.00537348 | $0.00442957 | $0.00464327 | $114,203.17 |
| 2023-02-15 | $0.00430909 | $0.00449185 | $0.00418375 | $0.00444862 | $112,205.06 |
| 2023-02-14 | $0.00422497 | $0.00433022 | $0.00411907 | $0.00433022 | $110,757.85 |
| 2023-02-13 | $0.00436908 | $0.00441262 | $0.004162 | $0.00423 | $90,817.71 |
| 2023-02-12 | $0.00450479 | $0.00456923 | $0.00434511 | $0.0043789 | $92,427.14 |
| 2023-02-11 | $0.00436082 | $0.00453654 | $0.00430088 | $0.00450133 | $116,541.06 |
| 2023-02-10 | $0.00443075 | $0.00463 | $0.004225 | $0.00436435 | $102,716.58 |
| 2023-02-09 | $0.00430108 | $0.0045172 | $0.00419371 | $0.00448713 | $108,217.68 |
| 2023-02-08 | $0.00454093 | $0.00485303 | $0.00430054 | $0.00430054 | $85,084.13 |
| 2023-02-07 | $0.00449437 | $0.004835 | $0.00441438 | $0.00453818 | $75,403.28 |