Rari Governance Token (RGT) historical data and Live price

Rari Governance Token

RGT

$ 5.84 -4.741 %

0.00014608 BTC

MARKET CAP
51.055 M

24H VOLUME
1.759 M

CIRC.SUPPLY
8.735 M

MAX SUPPLY

RGT

USD

Rank454

1H 2.17 %

24H -4.74 %

7D -17.77 %

EXPLORER 1
2

CODE

WEBSITE

COMMUNITY

Date	Open (USD)	High (USD)	Low (USD)	Close (USD)	Volume (USD)	Market Cap (USD)
6/14/21	5.817	6.234	5.771	6.22	2,072,414.8	54,328,144.54
6/13/21	5.6	5.993	5.349	5.815	1,739,111.26	50,796,206.99
6/12/21	6.336	6.367	5.485	5.598	1,944,421.96	48,898,037
6/11/21	7.292	7.382	6.246	6.33	2,013,383.17	55,293,877.51
6/10/21	7.993	8.04	7.024	7.29	2,220,969.63	63,674,880.21
6/9/21	7.136	8.013	6.753	7.988	2,279,795.48	69,768,419.35
6/7/21	8.63	8.983	8.046	8.075	2,184,255.71	70,534,836.07
6/6/21	8.099	8.679	8.074	8.629	2,491,915.86	75,371,486.01
6/5/21	8.207	8.668	7.887	8.097	2,438,254.01	70,723,741.22
6/4/21	9.167	9.189	7.873	8.209	2,442,506.34	71,700,448.4
6/3/21	8.593	9.404	8.565	9.165	1,015,106	80,052,664.35
6/2/21	8.448	8.932	8.215	8.598	999,179.23	75,096,496.56
6/1/21	8.693	8.764	8.07	8.444	2,998,682.35	73,738,197.69
5/31/21	7.756	8.7	7.334	8.673	2,487,037.58	75,736,519.81
5/30/21	7.298	7.922	6.965	7.759	2,472,230.98	67,691,013.11
5/29/21	7.472	7.989	6.941	7.281	2,452,110.12	63,524,078.09
5/28/21	8.883	8.916	7.197	7.47	2,398,212.07	65,172,622.31
5/27/21	8.443	9.385	7.461	8.884	3,153,206.86	77,504,274.07
5/26/21	7.618	8.721	7.546	8.438	3,018,446.78	73,614,843.28
5/25/21	8.092	8.373	6.334	7.599	2,583,721.09	66,299,589.5
5/24/21	4.678	8.242	4.661	8.088	3,145,419.59	70,561,227.3
5/23/21	5.796	6.02	3.695	4.681	2,318,878.43	40,837,836.48
5/22/21	6.82	6.88	5.31	5.794	2,648,914.59	50,546,117.52
5/21/21	8.846	9.691	5.707	6.812	3,497,144.4	59,430,393.74
4/30/21	17.432	19.327	15.486	15.619	5,325,734.31	136,177,102.25
4/27/21	18.513	20.14	16.694	18.467	5,192,284.37	161,014,138.96
4/26/21	15.838	18.523	15.814	18.523	4,984,732.05	161,500,878.47
4/25/21	16.444	18.12	15	15.824	5,021,425.99	137,964,293.55
4/24/21	18.523	18.557	16.256	16.46	4,793,038.79	143,516,149.55
4/23/21	18.79	19.06	15.879	18.534	7,469,227.81	161,595,156.44
4/22/21	21.297	22.324	18.511	18.809	5,874,114.03	163,988,781.65
4/21/21	20.266	22.325	18.601	21.28	7,160,127.38	185,552,887.93
4/20/21	17.745	20.602	15.128	20.236	7,227,864.58	176,452,772.73
4/19/21	19.454	24.108	17.11	17.771	5,939,649.01	154,956,473.75
4/18/21	22.194	22.712	17.275	19.451	6,471,384.13	169,604,125.5
4/17/21	23.581	25.913	22.214	22.214	6,407,500.87	193,696,745.48
4/16/21	26.206	26.236	21.918	23.594	8,415,555.79	205,733,471.04
4/15/21	20.123	26.213	19.355	26.213	6,652,943.58	228,572,955.47
4/14/21	16.847	21.846	16.489	20.117	10,242,001	175,398,373.78
4/12/21	15.522	16.687	15.136	15.604	6,654,645.21	136,044,366.14
4/11/21	13.466	15.528	12.846	15.523	5,176,817.12	135,333,929.36
4/10/21	13.234	14.173	13.042	13.465	4,128,221.57	117,392,317
4/9/21	14.182	14.951	13.175	13.232	4,190,442.03	115,359,409.86
4/6/21	14.442	15.224	13.919	15.171	5,125,885.39	132,224,990.59
4/5/21	13.01	14.958	12.695	14.427	4,788,389.69	125,737,706.82
4/1/21	11.244	13.255	10.313	13.219	5,190,739.61	115,213,415.12
3/30/21	13.444	13.707	12.298	12.298	3,925,958.33	106,884,356.9
3/29/21	13.314	15.219	13.17	13.444	4,394,258.58	116,842,914.01
3/28/21	14.352	15.324	13.26	13.316	3,929,907.41	115,720,407.02
3/27/21	14.134	14.518	12.469	14.356	4,623,274.5	124,761,365.68
3/26/21	11.846	14.32	11.839	14.138	5,100,915.84	122,865,324.63
3/24/21	14.231	14.393	10.67	12.178	5,388,135.74	105,831,580.11
3/23/21	13.921	15.471	12.834	14.239	6,083,290.63	123,741,306.8
3/22/21	17.198	17.826	12.543	13.923	5,641,940.49	120,994,895.23
3/21/21	17.285	19.203	16.858	17.181	6,140,339.16	149,302,673.24
3/20/21	17.146	20.504	17.017	17.299	6,018,112.39	150,329,342.11
3/19/21	17.415	17.819	15.269	17.142	5,979,762.87	148,938,102.31
3/18/21	21.975	22.178	16.732	17.416	5,190,791.46	151,320,108.62
3/17/21	16.092	22.004	15.931	21.965	9,818,844.67	190,844,023.61
3/16/21	18.16	19.182	15.939	16.092	7,212,213.87	139,819,289.64
3/15/21	19.011	19.705	17.826	18.16	9,350,461.57	157,782,723.49
3/13/21	18.564	23.095	18.202	21.693	11,325,294.48	188,441,131.1
3/11/21	16.232	20.002	16.137	18.552	9,388,116.02	161,150,606.87
3/10/21	19.247	19.31	16.152	16.253	7,655,668.26	141,181,988.2
3/9/21	19.439	20.445	17.199	19.244	9,488,938.91	167,153,730.87
3/8/21	19.928	20.754	18.692	19.442	8,870,315.29	168,879,663.11
3/7/21	18.845	21.165	16.712	19.927	10,293,593.41	173,087,874.28
3/6/21	14.924	19.361	14.907	18.862	9,981,376.4	163,839,708.11
3/5/21	13.651	15.041	12.517	14.923	7,891,749.93	129,621,434.92
3/3/21	8.848	16.987	8.812	15.8	11,733,539.04	137,237,286.76
3/2/21	9.401	9.571	8.458	8.848	5,150,258.77	76,849,368.78
3/1/21	7.908	10.02	7.905	9.401	5,321,441.34	81,643,506.57
2/28/21	8.783	8.862	7.376	7.901	4,671,454.04	68,611,443.54
2/27/21	7.892	9.199	7.886	8.783	4,733,954.1	76,273,384.5
2/26/21	8.201	9.983	7.866	7.892	5,260,248.78	68,537,324.83
2/25/21	10.345	11.111	8.136	8.205	5,844,508.8	71,251,736.23
2/24/21	10.857	11.859	9.164	10.329	6,061,029.09	89,700,483.54
2/23/21	12.025	12.036	8.116	10.815	6,954,454.14	93,897,044.51
2/22/21	13.383	13.702	9.84	12.02	7,281,683.07	104,357,662.98
2/21/21	13.253	15.445	12.307	13.388	7,090,375.62	116,232,021.25
2/20/21	11.325	15.244	10.522	13.264	7,688,559.9	113,668,935.26
2/19/21	11.921	12.19	10.639	11.324	6,978,074.9	90,499,764.34
2/18/21	12.621	13.149	10.578	11.925	7,387,682.25	95,301,181
2/17/21	10.499	15.141	8.61	12.62	10,954,605.05	100,849,427.8
2/16/21	10.856	12.328	8.788	10.499	8,251,849.82	83,900,131.27
2/15/21	12.556	13.847	10.289	10.847	7,921,441.95	86,681,382.1
2/14/21	14.481	14.571	11.362	12.559	10,214,501.68	100,368,132.27
2/13/21	13.159	17.353	12.137	14.482	17,987,591.67	115,724,376.62
2/12/21	10.553	13.502	9.237	13.161	14,118,432.94	105,150,531.74
2/11/21	9.256	11.011	7.872	10.553	9,071,451.34	84,306,702.38

Similar Coins