Rari Governance Token (RGT) historical data and Live price

Rari Governance Token

RGT

$ 0.441672 -8.856 %

0.00001631 BTC

MARKET CAP
5.509 M

24H VOLUME
989.20521029

CIRC.SUPPLY
12.472 M

MAX SUPPLY

RGT

USD

Rank950

1H -1.60 %

24H -8.86 %

7D -8.47 %

EXPLORER 1
2

CODE

WEBSITE

COMMUNITY

Date	Open (USD)	High (USD)	Low (USD)	Close (USD)	Volume (USD)	Market Cap (USD)
6/3/23	0.449	0.485	0.448	0.455	2,129.73	5,668,763.39
6/2/23	0.445	0.451	0.409	0.449	4,370.69	5,600,903.21
6/1/23	0.432	0.452	0.431	0.445	464.88	5,552,459.41
5/31/23	0.466	0.475	0.417	0.432	3,088.76	5,382,362.14
5/30/23	0.426	0.563	0.426	0.466	11,051.46	5,807,943.42
5/29/23	0.534	0.534	0.399	0.427	5,797.36	5,322,058.9
5/28/23	0.478	0.535	0.381	0.534	7,243.23	6,664,960.29
5/27/23	0.478	0.491	0.462	0.478	1,703.69	5,963,002.6
5/26/23	0.47	0.479	0.457	0.478	791.68	5,955,770.64
5/25/23	0.443	0.478	0.424	0.47	4,562.2	5,855,958.8
5/24/23	0.505	0.506	0.442	0.443	3,681.32	5,523,788.2
5/23/23	0.514	0.521	0.405	0.506	9,457.2	6,304,930.64
5/22/23	0.57	0.581	0.512	0.514	1,735.21	6,408,489.98
5/20/23	0.592	0.592	0.522	0.589	3,667	7,345,185.22
5/18/23	0.565	0.611	0.56	0.58	3,702.61	7,229,040.71
5/17/23	0.499	0.571	0.498	0.565	2,626.23	7,051,850.46
5/16/23	0.555	0.558	0.476	0.504	3,749.08	6,283,182.15
5/15/23	0.546	0.577	0.519	0.555	2,948.99	6,922,744.19
5/14/23	0.509	0.709	0.448	0.546	17,377.9	6,806,551.92
5/13/23	0.563	0.661	0.501	0.51	10,436.59	6,355,753.41
5/12/23	0.569	0.584	0.478	0.564	7,026.32	7,029,367.64
5/11/23	0.59	0.601	0.564	0.569	1,689.67	7,095,164.36
5/10/23	0.691	0.693	0.59	0.59	4,763.35	7,353,824.08
5/9/23	0.657	0.714	0.484	0.691	15,263.31	8,614,214.09
5/8/23	0.681	0.685	0.613	0.657	6,545.53	8,189,045.06
5/7/23	0.683	0.759	0.541	0.681	29,432.1	8,495,383.33
5/6/23	0.914	0.914	0.635	0.683	38,614.92	8,515,864
5/5/23	0.866	1.433	0.718	0.913	91,054.38	11,392,067.77
5/4/23	0.998	1.071	0.533	0.866	53,125.67	10,805,096.37
5/3/23	1.039	1.135	0.73	0.998	40,423.65	12,450,815.26
5/2/23	0.974	1.138	0.77	1.039	77,293.35	12,962,224.09
5/1/23	1.034	1.149	0.716	0.974	80,749.44	12,147,171.12
4/30/23	1.204	1.366	0.985	1.035	92,867.19	12,910,770.42
4/29/23	1.286	1.986	0.717	1.203	415,750.2	14,997,695.88
4/28/23	1.394	2.889	0.915	1.286	2,409,515.7	16,039,633.56
4/27/23	0.163	2.13	0.15	1.392	1,097,198.28	17,365,202.29
4/26/23	0.168	0.169	0.137	0.163	4,045.72	2,029,111.81
4/25/23	0.166	0.169	0.162	0.168	140.77	2,096,994.64
4/24/23	0.175	0.175	0.162	0.166	808.98	2,069,986.24
4/23/23	0.179	0.179	0.173	0.175	150.42	2,185,020.48
4/22/23	0.186	0.186	0.159	0.179	2,313.52	2,231,975.76
4/21/23	0.189	0.19	0.185	0.186	0	2,316,015.55
4/20/23	0.197	0.2	0.187	0.189	326.76	2,359,312.67
4/19/23	0.212	0.214	0.196	0.197	177.2	2,460,175.23
4/18/23	0.22	0.22	0.209	0.212	453.33	2,649,873.24
4/17/23	0.227	0.227	0.219	0.22	74.38	2,742,726.61
4/16/23	0.217	0.228	0.204	0.227	1,789.76	2,826,055.07
4/15/23	0.235	0.236	0.213	0.217	983.69	2,702,755.67
4/14/23	0.224	0.241	0.224	0.235	335.65	2,931,758.94
4/13/23	0.211	0.232	0.21	0.224	852.71	2,792,801.22
4/12/23	0.233	0.234	0.189	0.211	5,231.19	2,626,575.74
4/11/23	0.223	0.236	0.192	0.233	4,505.45	2,909,038.36
4/10/23	0.23	0.236	0.219	0.223	828.17	2,779,997.54
4/9/23	0.237	0.255	0.23	0.23	1,459.52	2,874,272.93
4/8/23	0.239	0.242	0.236	0.237	78.25	2,950,257.66
4/7/23	0.248	0.248	0.238	0.239	359.39	2,982,803.93
4/6/23	0.274	0.274	0.234	0.248	3,146.86	3,098,428.41
4/5/23	0.24	0.284	0.216	0.274	7,203.95	3,418,649.5
4/4/23	0.267	0.271	0.239	0.241	1,248.18	3,001,193.5
4/3/23	0.271	0.273	0.262	0.267	87.38	3,335,219.33
4/2/23	0.284	0.284	0.25	0.271	7,985.72	3,379,967.6
3/31/23	0.285	0.317	0.266	0.289	5,812.73	3,603,263.05
3/30/23	0.278	0.299	0.275	0.285	1,245.08	3,557,953.74
3/29/23	0.257	0.308	0.246	0.278	5,220.06	3,469,673
3/28/23	0.287	0.291	0.241	0.257	7,502.72	3,204,967.97
3/27/23	0.31	0.315	0.281	0.287	2,973.64	3,583,139.9
3/26/23	0.325	0.327	0.257	0.31	12,212.72	3,866,510.69
3/25/23	0.308	0.38	0.308	0.325	14,513.82	4,049,490.68
3/24/23	0.322	0.337	0.302	0.308	3,827.94	3,843,877.91
3/23/23	0.316	0.357	0.287	0.322	7,919.7	4,014,534.15
3/22/23	0.316	0.411	0.265	0.316	48,127.41	3,937,843.93
3/21/23	0.339	0.409	0.156	0.316	75,552.78	3,943,989.32
3/20/23	0.381	0.667	0.066	0.34	500,015.9	4,241,031.4
3/19/23	0.362	0.397	0.352	0.381	3,928.93	4,753,234.3
3/18/23	0.384	0.391	0.362	0.362	1,732.77	4,520,174.6
3/17/23	0.364	0.385	0.353	0.383	2,691.06	4,782,715.23
3/16/23	0.376	0.387	0.131	0.364	2,050.11	4,539,202.29
3/15/23	0.375	0.407	0.368	0.376	1,146.18	4,687,728.48
3/14/23	0.365	0.408	0.054	0.375	9,768.73	4,678,561.76
3/13/23	0.344	0.369	0.333	0.365	1,133.3	4,548,987.85
3/12/23	0.337	0.345	0.296	0.344	7,100.51	4,286,697.4
3/11/23	0.317	0.354	0.309	0.338	4,116.6	4,211,139.47
3/10/23	0.297	0.327	0.285	0.317	3,588.68	3,957,556.08
3/9/23	0.319	0.402	0.048	0.297	23,796.1	3,698,842.06
3/8/23	0.327	0.331	0.318	0.319	1,109.52	3,974,683.93
3/7/23	0.335	0.339	0.327	0.327	704.67	4,076,060.58
3/6/23	0.335	0.338	0.309	0.335	2,136.8	4,181,836.73
3/5/23	0.337	0.341	0.28	0.335	118.75	4,175,640.86
3/4/23	0.338	0.346	0.334	0.337	639.66	4,201,150.72
3/3/23	0.379	0.379	0.309	0.338	5,469.16	4,213,728.66

Rari Governance Token (RGT) historical data and Live price

Rari Governance Token

Similar Coins

Sign up for our Newsletter