Rari Governance Token (RGT) historical data and Live price

Rari Governance Token

RGT

$ 4.21 -1.148 %

0.00020974 BTC

MARKET CAP
52.549 M

24H VOLUME
84.146 k

CIRC.SUPPLY
12.472 M

MAX SUPPLY

RGT

USD

Rank349

1H 0.27 %

24H -1.15 %

7D -12.75 %

EXPLORER 1
2

CODE

WEBSITE

COMMUNITY

Date	Open (USD)	High (USD)	Low (USD)	Close (USD)	Volume (USD)	Market Cap (USD)
6/28/22	4.634	4.802	4.156	4.215	238,472.83	52,564,622.05
6/27/22	4.472	4.938	4.189	4.634	224,260.98	57,792,195.59
6/26/22	4.569	4.622	4.427	4.472	48,015.68	55,775,821.53
6/25/22	4.698	4.698	4.388	4.569	51,925.92	56,987,340
6/24/22	4.543	5.016	4.384	4.69	174,515.2	58,487,739.15
6/23/22	4.65	4.916	4.533	4.533	119,530.87	56,531,808.89
6/22/22	4.85	5.032	4.555	4.65	157,398.35	57,987,253.08
6/21/22	5.094	5.263	4.698	4.85	309,287.83	60,477,114.8
6/20/22	5.85	5.929	4.951	5.094	471,901.99	63,519,708.11
6/19/22	6.317	6.614	5.472	5.85	462,830.85	72,943,028.18
6/18/22	5.602	7.322	5.351	6.317	2,116,419.45	78,769,657.29
6/17/22	5.198	5.889	4.732	5.602	373,685.09	69,859,921.75
6/16/22	7.327	7.394	5.179	5.198	549,963.35	64,817,001.45
6/15/22	8.884	9.022	6.232	7.18	2,833,895.77	89,526,986.95
6/14/22	4.625	10.5	4.448	9.043	2,208,711.93	112,769,903.46
6/13/22	5.589	5.589	4.489	4.625	78,236.91	57,672,274.55
6/12/22	5.71	6.104	5.522	5.589	233,123.85	69,688,164.12
6/11/22	5.975	6.057	5.66	5.71	172,878.56	71,203,526.86
6/10/22	6.165	6.729	5.904	5.975	475,800.71	74,511,341.04
6/9/22	6.21	6.251	5.985	6.165	26,010.64	76,873,930.86
6/8/22	6.332	6.577	6.085	6.21	25,917.27	77,435,491.92
6/7/22	6.619	6.619	6.076	6.332	312,367.99	78,953,149.74
6/6/22	6.449	6.886	6.449	6.619	92,485.59	82,539,888.76
6/5/22	6.521	6.547	6.398	6.449	7,544.17	80,419,515.59
6/4/22	6.487	6.565	6.347	6.522	16,744.27	81,321,656.17
6/3/22	6.665	6.673	6.333	6.487	12,268.59	80,885,375.07
6/2/22	6.878	6.962	6.59	6.665	42,507.32	83,107,588.62
6/1/22	7.065	7.34	6.683	6.784	21,106.73	84,593,972.98
5/31/22	7.333	7.394	6.974	7.065	9,264.76	88,102,010.29
5/30/22	6.497	7.375	6.428	7.333	60,114.83	91,446,894.52
5/29/22	6.753	6.788	6.441	6.497	17,386.46	81,014,761.72
5/28/22	6.585	6.757	6.585	6.747	64,366.33	84,131,029.74
5/27/22	6.592	6.784	6.425	6.585	79,653.17	82,115,273.39
5/26/22	6.731	6.915	6.48	6.592	302,052.96	82,205,359.71
5/25/22	6.951	7.095	6.731	6.731	51,344.1	83,929,907.64
5/24/22	7.434	7.452	6.72	6.951	806,475.3	86,673,320.41
5/23/22	7.7	7.884	7.39	7.434	44,272.06	92,700,030.27
5/22/22	7.378	7.701	7.374	7.7	27,888.78	95,736,033.68
5/21/22	7.34	7.397	7.309	7.378	39,830.92	91,726,088.78
5/20/22	7.666	7.807	7.28	7.34	58,955.05	91,253,828.44
5/19/22	7.411	7.765	7.308	7.666	339,724.88	95,307,091.79
5/18/22	7.985	8.575	7.383	7.411	443,348.44	92,139,809.06
5/17/22	7.706	8.253	7.557	7.985	197,330.87	99,274,907.28
5/16/22	8.32	8.429	7.64	7.706	154,990.28	95,804,517.89
5/15/22	7.919	8.419	7.845	8.32	201,816.14	103,443,510.9
5/14/22	8.026	8.378	7.298	7.921	211,394.49	98,484,376.41
5/13/22	8.193	8.505	7.892	8.026	280,126.64	99,783,998.16
5/12/22	7.59	8.264	6.667	8.182	679,411	101,731,588.99
5/11/22	9.015	9.034	7.282	7.59	608,914.22	94,363,528.26
5/10/22	9.084	9.645	8.663	9.015	357,379.91	112,078,834.42
5/9/22	9.444	9.58	9.067	9.084	561,798.97	112,939,748.65
5/8/22	9.556	9.873	9.311	9.444	351,818.3	117,420,920.98
5/7/22	9.635	9.715	9.228	9.537	235,525.11	118,574,599.68
5/6/22	9.933	10.095	9.318	9.635	237,551.71	119,795,331.33
5/5/22	10.612	10.984	9.744	9.933	240,382.26	123,497,883.56
5/4/22	10.292	11.391	10.252	10.612	544,912.31	131,939,424.25
5/3/22	10.611	11.301	10.157	10.292	346,273.71	127,916,160.75
5/2/22	10.761	10.895	10.409	10.611	352,917.38	131,877,964.21
5/1/22	11.454	11.686	10.607	10.761	1,154,460.2	133,740,381.65
4/30/22	13.252	13.344	11.375	11.455	1,232,669.57	142,365,083.1
4/29/22	13.671	14.277	12.734	13.252	572,309.15	164,702,280.1
4/28/22	13.462	13.732	13.254	13.671	198,766.98	169,910,435.55
4/27/22	13.398	13.76	13.26	13.462	208,176.68	166,504,296.76
4/26/22	13.936	14.012	13.32	13.397	200,302.78	165,698,665.39
4/25/22	13.856	13.987	13.327	13.936	302,234.13	172,372,333.3
4/24/22	14.03	14.18	13.836	13.856	181,880.78	171,380,499.93
4/23/22	14.186	14.205	14	14.03	207,293.83	173,529,023.57
4/22/22	14.508	14.588	14.085	14.187	143,496.86	175,464,871.77
4/21/22	15.174	15.429	14.389	14.508	507,484.08	179,437,390.99
4/20/22	15.524	15.722	15.073	15.174	147,056.39	187,673,386.58
4/19/22	15.293	15.576	15.192	15.524	172,089.36	192,007,942.08
4/18/22	14.915	15.322	14.377	15.293	221,824.62	189,149,795.66
4/17/22	15.247	15.268	14.855	14.896	129,128.05	184,235,738.32
4/16/22	15.119	15.431	15.113	15.247	612,388.21	188,582,014.28
4/15/22	14.735	15.212	14.49	15.119	507,462.75	187,001,499.07
4/14/22	14.367	15.094	14.159	14.735	1,528,357.86	182,244,090.85
4/13/22	14.266	14.382	14.129	14.367	451,462.95	177,697,614.56
4/12/22	14.092	14.332	14.052	14.266	188,270.44	176,453,044.14
4/11/22	14.526	14.633	14.067	14.091	720,766.18	171,431,533.84
4/10/22	14.526	14.779	14.476	14.526	219,890.04	176,713,101.95
4/9/22	14.424	14.538	14.4	14.526	133,834.3	176,719,811.26
4/8/22	14.662	14.753	14.417	14.424	181,904.48	175,480,486.59
4/7/22	14.724	14.873	14.511	14.652	384,828.84	178,252,674.59
4/6/22	15.411	15.411	14.628	14.724	357,630.24	179,131,604.7
4/5/22	15.533	15.596	15.398	15.412	310,763.12	187,495,630.33
4/4/22	15.677	15.742	15.39	15.517	550,802.81	188,774,760.06
4/3/22	15.904	16.057	15.603	15.672	3,772,042.14	190,658,748.5
4/2/22	15.381	15.995	15.327	15.904	4,457,920.51	193,483,500.13
4/1/22	15.364	15.46	15.149	15.381	4,180,502.8	187,123,610.46
3/31/22	15.542	15.659	15.363	15.364	3,522,138.05	186,913,514.08

Similar Coins