- Crypto Currencies
- Exchanges
- Markets
- Market Cap $
- 24h Volume $
- BTC Dominance %
- ETH Dominance %
Royal Gold (RGOLD) historical data and Live price
Royal Gold
RGOLD$ 0.006683 -0.317 % 
0.00000011 BTC
0.00000011 BTC MARKET CAP
0
0
24H VOLUME
0.39002486
0.39002486
CIRC.SUPPLY
0
0
MAX SUPPLY
5 M
5 M
Rank8,433
1H -0.49 %
24H -0.32 %
7D -14.12 %
EXPLORER
COMMUNITY
| Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
|---|---|---|---|---|---|---|
| 5/25/22 | 0.113 | 0.116 | 0.1 | 0.11 | 788,590.41 | 0 |
| 5/24/22 | 0.114 | 0.116 | 0.099 | 0.113 | 1,027,923.11 | 0 |
| 5/23/22 | 0.116 | 0.116 | 0.113 | 0.114 | 689,223.74 | 0 |
| 5/22/22 | 0.108 | 0.116 | 0.105 | 0.116 | 744,692.91 | 0 |
| 5/21/22 | 0.108 | 0.111 | 0.104 | 0.108 | 749,050.44 | 0 |
| 5/20/22 | 0.108 | 0.111 | 0.104 | 0.108 | 749,870.63 | 0 |
| 5/19/22 | 0.108 | 0.11 | 0.104 | 0.108 | 724,633.45 | 0 |
| 5/18/22 | 0.107 | 0.111 | 0.102 | 0.108 | 737,269.63 | 0 |
| 5/17/22 | 0.117 | 0.119 | 0.106 | 0.107 | 764,624.72 | 0 |
| 5/16/22 | 0.112 | 0.119 | 0.1 | 0.117 | 1,090,213.92 | 0 |
| 5/15/22 | 0.111 | 0.118 | 0.1 | 0.112 | 1,177,024.78 | 0 |
| 5/14/22 | 0.119 | 0.121 | 0.108 | 0.111 | 1,237,877.08 | 0 |
| 5/13/22 | 0.097 | 0.121 | 0.094 | 0.119 | 1,185,240.16 | 0 |
| 5/12/22 | 0.118 | 0.118 | 0.084 | 0.097 | 1,070,441.18 | 0 |
| 5/11/22 | 0.136 | 0.141 | 0.115 | 0.118 | 1,369,252.62 | 0 |
| 5/10/22 | 0.153 | 0.153 | 0.121 | 0.136 | 1,405,585.99 | 0 |
| 5/9/22 | 0.184 | 0.184 | 0.131 | 0.153 | 1,499,956.01 | 0 |
| 5/8/22 | 0.172 | 0.184 | 0.157 | 0.184 | 1,645,500.67 | 0 |
| 5/7/22 | 0.182 | 0.185 | 0.158 | 0.172 | 1,650,128.15 | 0 |
| 5/6/22 | 0.209 | 0.21 | 0.161 | 0.182 | 1,741,980 | 0 |
| 5/5/22 | 0.202 | 0.21 | 0.18 | 0.209 | 1,853,970.56 | 0 |
| 5/4/22 | 0.201 | 0.28 | 0.182 | 0.202 | 1,739,778.7 | 0 |
| 5/3/22 | 0.215 | 0.218 | 0.186 | 0.201 | 1,954,417.16 | 0 |
| 5/2/22 | 0.211 | 0.218 | 0.187 | 0.215 | 1,931,475.07 | 0 |
| 5/1/22 | 0.212 | 0.218 | 0.187 | 0.211 | 1,916,782.41 | 0 |
| 4/30/22 | 0.2 | 0.218 | 0.187 | 0.212 | 1,934,168.49 | 0 |
| 4/29/22 | 0.222 | 0.236 | 0.194 | 0.2 | 2,059,851.14 | 0 |
| 4/28/22 | 0.209 | 0.236 | 0.201 | 0.222 | 2,001,104.1 | 0 |
| 4/27/22 | 0.213 | 0.233 | 0.202 | 0.209 | 1,365,516.82 | 0 |
| 4/26/22 | 0.267 | 0.275 | 0.209 | 0.213 | 903,106.94 | 0 |
| 4/25/22 | 0.268 | 0.295 | 0.258 | 0.267 | 1,095,842.22 | 0 |
| 4/24/22 | 0.3 | 0.306 | 0.266 | 0.268 | 1,118,690.44 | 0 |
| 4/23/22 | 0.366 | 0.366 | 0.28 | 0.3 | 799,789.87 | 0 |
| 4/22/22 | 0.422 | 0.446 | 0.365 | 0.366 | 1,335,121.54 | 0 |
| 4/21/22 | 0.432 | 0.449 | 0.389 | 0.422 | 1,225,388.79 | 0 |
| 4/20/22 | 0.424 | 0.449 | 0.393 | 0.432 | 1,233,156.58 | 0 |
| 4/19/22 | 0.421 | 0.454 | 0.391 | 0.424 | 1,306,586.53 | 0 |
| 4/18/22 | 0.431 | 0.455 | 0.39 | 0.421 | 1,271,181.35 | 0 |
| 4/17/22 | 0.446 | 0.474 | 0.424 | 0.431 | 1,313,526.34 | 0 |
| 4/16/22 | 0.412 | 0.469 | 0.373 | 0.446 | 1,338,092.72 | 0 |
| 4/15/22 | 0.483 | 0.483 | 0.391 | 0.412 | 1,831,581.9 | 0 |
| 4/14/22 | 0.308 | 0.551 | 0.293 | 0.483 | 1,643,160.96 | 0 |
| 4/13/22 | 0.316 | 0.325 | 0.294 | 0.308 | 1,087,586.2 | 0 |
| 4/12/22 | 0.319 | 0.324 | 0.292 | 0.316 | 1,102,502.71 | 0 |
| 4/11/22 | 0.324 | 0.349 | 0.289 | 0.319 | 1,217,668.69 | 0 |
| 4/10/22 | 0.467 | 0.47 | 0.321 | 0.324 | 1,274,118.69 | 0 |
| 4/9/22 | 0.516 | 0.572 | 0.46 | 0.467 | 756,741.07 | 0 |
| 4/8/22 | 0.666 | 0.693 | 0.501 | 0.516 | 1,674,641.5 | 0 |
| 4/7/22 | 0.663 | 0.734 | 0.64 | 0.666 | 1,702,479.28 | 0 |
| 4/6/22 | 0.667 | 0.732 | 0.657 | 0.663 | 541,411.5 | 0 |
| 4/5/22 | 0.674 | 0.752 | 0.666 | 0.667 | 1,690,963.42 | 0 |
| 4/4/22 | 0.708 | 0.749 | 0.674 | 0.674 | 1,473,279.61 | 0 |
| 4/3/22 | 0.671 | 0.708 | 0.654 | 0.708 | 1,563,428.34 | 0 |
| 4/2/22 | 0.662 | 0.711 | 0.65 | 0.671 | 1,286,748.27 | 0 |
| 4/1/22 | 0.704 | 0.743 | 0.644 | 0.662 | 1,652,617.32 | 0 |
| 3/31/22 | 0.825 | 0.899 | 0.65 | 0.704 | 1,851,381.33 | 0 |
| 3/30/22 | 0.946 | 0.962 | 0.819 | 0.825 | 1,937,114.64 | 0 |
| 3/29/22 | 0.963 | 0.989 | 0.9 | 0.946 | 1,393,674.9 | 0 |
| 3/28/22 | 0.913 | 0.987 | 0.82 | 0.963 | 1,471,891.06 | 0 |
| 3/27/22 | 1.002 | 1.049 | 0.84 | 0.913 | 1,787,542.17 | 0 |
| 3/26/22 | 1.186 | 1.19 | 0.961 | 1.002 | 1,064,572.3 | 0 |
| 3/25/22 | 1.265 | 1.282 | 1.122 | 1.186 | 1,419,771.55 | 0 |
| 3/24/22 | 1.303 | 1.303 | 1.211 | 1.265 | 1,325,380.74 | 0 |
| 3/23/22 | 1.348 | 1.355 | 1.081 | 1.302 | 3,388,970.53 | 0 |
| 3/22/22 | 1.292 | 1.371 | 1.287 | 1.348 | 1,649,234.36 | 0 |
| 3/21/22 | 1.507 | 1.515 | 1.005 | 1.292 | 5,085,934.05 | 0 |
| 3/20/22 | 1.555 | 1.555 | 1.494 | 1.507 | 332,524.71 | 0 |
| 3/19/22 | 1.558 | 1.57 | 1.524 | 1.555 | 674,186.21 | 0 |
| 3/18/22 | 1.47 | 1.619 | 1.451 | 1.558 | 2,399,050.62 | 0 |
| 3/17/22 | 1.553 | 1.553 | 1.421 | 1.47 | 723,452.13 | 0 |
| 3/16/22 | 1.325 | 1.561 | 1.303 | 1.553 | 960,313.99 | 0 |
| 3/15/22 | 1.156 | 1.372 | 1.12 | 1.325 | 1,335,282.4 | 0 |
| 3/14/22 | 1.537 | 1.709 | 1.156 | 1.156 | 1,189,085.53 | 0 |
| 3/13/22 | 1.471 | 1.614 | 1.469 | 1.537 | 698,048.72 | 0 |
| 3/12/22 | 1.617 | 1.63 | 1.41 | 1.471 | 598,933.91 | 0 |
| 3/11/22 | 1.422 | 1.618 | 1.398 | 1.617 | 378,694.39 | 0 |
| 3/10/22 | 1.474 | 1.477 | 1.337 | 1.422 | 368,503.36 | 0 |
| 3/9/22 | 1.483 | 1.59 | 1.462 | 1.474 | 393,766.86 | 0 |
| 3/8/22 | 1.491 | 1.555 | 1.46 | 1.483 | 616,467.88 | 0 |
| 3/7/22 | 1.337 | 1.697 | 1.321 | 1.491 | 701,317.38 | 0 |
| 3/6/22 | 1.249 | 1.379 | 1.224 | 1.337 | 267,369.23 | 0 |
| 3/5/22 | 1.272 | 1.299 | 1.212 | 1.249 | 243,000.24 | 0 |
| 3/4/22 | 1.348 | 1.353 | 1.246 | 1.272 | 367,506.83 | 0 |
| 3/3/22 | 1.384 | 1.404 | 1.328 | 1.348 | 357,293.92 | 0 |
| 3/2/22 | 1.394 | 1.469 | 1.38 | 1.384 | 293,691.08 | 0 |
| 3/1/22 | 1.35 | 1.449 | 1.329 | 1.394 | 416,760.53 | 0 |
| 2/28/22 | 1.224 | 1.394 | 1.21 | 1.35 | 375,683.78 | 0 |
| 2/27/22 | 1.253 | 1.305 | 1.187 | 1.224 | 231,286.63 | 0 |
| 2/26/22 | 1.244 | 1.285 | 1.227 | 1.253 | 261,348.63 | 0 |
| 2/25/22 | 1.159 | 1.278 | 1.096 | 1.244 | 948,733.18 | 0 |
