RGAME Historical USD Price
Daily close · May 19, 2024 → May 18, 2025Daily price history
Apr 19, 2025 → May 18, 2025| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-05-18 | $0.00014301 | $0.0001448 | $0.00013917 | $0.00014238 | $55,948.73 |
| 2025-05-17 | $0.00013669 | $0.0001545 | $0.00013461 | $0.00014303 | $53,435.88 |
| 2025-05-16 | $0.00012258 | $0.00015026 | $0.00012135 | $0.00013721 | $51,041.46 |
| 2025-05-15 | $0.00012102 | $0.0001253 | $0.00012026 | $0.00012266 | $57,301.84 |
| 2025-05-14 | $0.00012144 | $0.0001225 | $0.00012009 | $0.00012059 | $70,411.18 |
| 2025-05-13 | $0.00012284 | $0.0001234 | $0.00011997 | $0.000122 | $59,682.65 |
| 2025-05-12 | $0.00012327 | $0.0001245 | $0.00012182 | $0.00012284 | $58,818.70 |
| 2025-05-11 | $0.00012196 | $0.00012437 | $0.0001216 | $0.00012327 | $55,687.11 |
| 2025-05-10 | $0.0001269 | $0.000128 | $0.00012115 | $0.00012196 | $31,752.74 |
| 2025-05-09 | $0.00012226 | $0.0001285 | $0.00012201 | $0.00012574 | $27,960.81 |
| 2025-05-08 | $0.00012128 | $0.00012552 | $0.00011994 | $0.00012256 | $59,509.33 |
| 2025-05-07 | $0.0001225 | $0.00012408 | $0.00012048 | $0.00012126 | $64,702.77 |
| 2025-05-06 | $0.000123 | $0.00012384 | $0.00012147 | $0.00012248 | $68,956.93 |
| 2025-05-05 | $0.0001215 | $0.00013 | $0.00012051 | $0.00012225 | $48,032.29 |
| 2025-05-04 | $0.000122 | $0.00012252 | $0.000121 | $0.00012102 | $71,162.37 |
| 2025-05-03 | $0.000124 | $0.000125 | $0.00012128 | $0.00012188 | $60,687.08 |
| 2025-05-02 | $0.000126 | $0.000131 | $0.00012343 | $0.00012378 | $79,310.09 |
| 2025-05-01 | $0.0001275 | $0.0001295 | $0.000126 | $0.00012742 | $78,348.51 |
| 2025-04-30 | $0.00012582 | $0.0001315 | $0.0001249 | $0.00012783 | $46,084.87 |
| 2025-04-29 | $0.00012985 | $0.00013111 | $0.00012442 | $0.00012583 | $38,251.46 |
| 2025-04-28 | $0.0001345 | $0.0001345 | $0.000128 | $0.00013 | $46,874.24 |
| 2025-04-27 | $0.0001312 | $0.00013882 | $0.0001295 | $0.00013117 | $54,391.25 |
| 2025-04-26 | $0.00012793 | $0.00013251 | $0.00012781 | $0.0001312 | $67,105.75 |
| 2025-04-25 | $0.00012838 | $0.00012882 | $0.0001275 | $0.00012793 | $66,449.99 |
| 2025-04-24 | $0.00012919 | $0.00012977 | $0.0001243 | $0.00012877 | $79,691.02 |
| 2025-04-23 | $0.00013 | $0.00013547 | $0.00012866 | $0.00012922 | $68,471.45 |
| 2025-04-22 | $0.0001296 | $0.00013016 | $0.00012868 | $0.00013 | $167,922.04 |
| 2025-04-21 | $0.00012981 | $0.00013362 | $0.00012811 | $0.00012981 | $114,904.16 |
| 2025-04-20 | $0.00012994 | $0.0001335 | $0.00012875 | $0.00012928 | $116,120.60 |
| 2025-04-19 | $0.00013062 | $0.0001315 | $0.00012811 | $0.00012994 | $121,880.04 |