Rari Governance Token Historical Data - RGTETH | ADVFN

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Cryptocurrencies
COIN
Rari Governance Token (Cryptocurrency:RGTETH)
Rari Governance Token (Cryptocurrency:RGTETH) Historical

Rari Governance Token (RGTETH)

0.000136

-0.00000138

( -1.01% )

Updated: 21:43:09

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol
1	5.2E-6	3.98773006135	0.0001304	0.00014125	0.0001304	0.22839005	CX
4	-3.13E-6	-2.25618107115	0.00013873	0.00164552	0.00010597	0.25992802	CX
12	-3.042E-5	-18.3230936032	0.00016602	0.00164552	9.797E-5	0.676811	CX
26	-0.00022537	-62.4345513478	0.00036097	0.00164552	9.797E-5	1.01019739	CX
52	-0.00015512	-53.3571821684	0.00029072	0.00236426	9.797E-5	5.9981626	CX
156	-0.00218463	-94.1557518005	0.00232023	5	3.259E-5	267.07625013	CX
260	-0.00300514	-95.6825461515	0.00314074	5	3.259E-5	263.70575151	CX

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1715730600	0.00013698	-4.0E-6	-2.84	0.00014092	0.00014092	0.00013395	0
1715644200	0.00014092	-3.3E-7	-0.23	0.00014092	0.00014092	0.00014092	0
1715557800	0.00014125	0	0.00	0.00014125	0.00014125	0.00014125	0
1715471400	0.00014125	1.0E-6	0.72	0.00013982	0.00014125	0.00013982	0
1715385000	0.00013982	3.0E-6	2.19	0.00013684	0.00013982	0.00013204	0
1715298600	0.00013684	-2.0E-6	-1.44	0.00013842	0.00013842	0.00013684	0
1715212200	0.00013842	8.0E-6	6.13	0.0001304	0.00014056	0.0001304	0
1715125800	0.0001304	1.0E-5	8.34	0.00013108	0.00013108	0.0001304	0
1715039400	0.00011992	-6.0E-6	-4.78	0.00012531	0.00012531	0.00011992	0
1714953000	0.00012556	-7.0E-6	-5.29	0.00013241	0.00013241	0.00012556	0
1714866600	0.00013241	1.3E-5	10.86	0.00011968	0.00013493	0.00011805	1
1714780200	0.00011968	-2.0E-6	-1.65	0.00012148	0.00012148	0.00011968	0
1714693800	0.00012148	-4.6E-7	-0.38	0.00012194	0.00012194	0.00012148	0
1714607400	0.00012194	-2.0E-6	-1.61	0.00164552	0.00164552	0.00012194	0
1714521000	0.00012418	-0.001521	-92.43	0.00012418	0.00012418	0.00012418	0
1714434600	0.00164552	0.0015293	1,315.87	0	0	0	0
1714348200	0.00011622	-2.0E-6	-1.69	0.00011846	0.00011846	0.00011622	0
1714261800	0.00011846	4.4E-7	0.37	0.00011802	0.00011977	0.00011746	0
1714175400	0.00011802	5.0E-6	4.42	0.00011315	0.00011802	0.00011315	0
1714089000	0.00011315	7.0E-6	6.61	0.00010597	0.00011956	0.00010597	0
1714002600	0.00010597	-1.9E-5	-15.15	0.00012538	0.00012538	0.00010597	0
1713916200	0.00012538	-1.0E-6	-0.79	0.00012679	0.00012679	0.00012538	0
1713829800	0.00012679	-5.0E-6	-3.80	0.00012952	0.00012952	0.00012554	0
1713743400	0.00013167	-9.0E-6	-6.40	0.00014063	0.00014063	0.00013167	0
1713657000	0.00014063	-2.0E-6	-1.41	0.00014215	0.00014215	0.00014063	0
1713570600	0.00014215	-7.0E-6	-4.71	0.00014869	0.00014869	0.00014215	0
1713484200	0.00014869	1.0E-5	7.22	0.00013845	0.00014869	0.00013845	0
1713397800	0.00013845	-2.8E-7	-0.20	0.00013873	0.00013917	0.00013845	0
1713311400	0.00013873	-2.0E-6	-1.42	0.00014093	0.00014093	0.00013873	0
1713225000	0.00014093	-6.4E-7	-0.45	0.00014093	0.00014093	0.00014093	0
1713138600	0.00014157	-4.9E-7	-0.34	0.00014206	0.00014259	0.00014157	0
1713052200	0.00014206	1.3E-5	10.11	0.00012863	0.00015729	0.00012863	1
1712965800	0.00012863	3.0E-6	2.39	0.00012547	0.00012863	0.00012547	0
1712879400	0.00012547	-1.2E-5	-8.73	0.00013747	0.00013747	0.00012547	0
1712793000	0.00013747	-2.6E-7	-0.19	0.00013773	0.00013773	0.0001211	1
1712706600	0.00013773	6.0E-6	4.55	0.00013191	0.00014002	0.00013191	0
1712620200	0.00013191	-2.0E-6	-1.49	0.00013371	0.00013371	0.00011701	1
1712533800	0.00013418	-1.2E-5	-8.19	0.00014648	0.00014648	0.00013418	0
1712447400	0.00014648	2.1E-5	16.73	0.00012554	0.00014968	0.00012554	0
1712361000	0.00012554	3.0E-6	2.46	0.00012206	0.00012651	0.00012206	0
1712274600	0.00012206	-1.2E-5	-8.95	0.00013413	0.00013413	0.00011383	0
1712188200	0.00013413	-3.0E-6	-2.18	0.00013749	0.00013749	0.00013413	0
1712101800	0.00013749	1.0E-6	0.73	0.00013609	0.00013749	0.00013609	0
1712015400	0.00013609	-5.0E-6	-3.55	0.00014009	0.00014009	0.00013609	0
1711929000	0.00014083	2.3E-5	19.59	0.00011738	0.00014083	0.00011738	0
1711842600	0.00011738	4.0E-6	3.52	0.00011367	0.00012503	0.00011367	0
1711756200	0.00011367	5.0E-6	4.61	0.00010852	0.00011648	9.797E-5	1
1711669800	0.00010852	-1.5E-5	-12.14	0.0001236	0.0001236	0.00010763	0
1711583400	0.0001236	2.0E-6	1.64	0.0001217	0.00012739	0.00010926	1
1711497000	0.0001217	-6.0E-6	-4.69	0.0001279	0.00013055	0.00011135	1
1711410600	0.0001279	-3.0E-6	-2.29	0.00012881	0.00012881	0.00012679	0
1711324200	0.00013114	-1.7E-5	-11.47	0.00014821	0.00014821	0.00013114	0
1711237800	0.00014821	1.6E-5	12.11	0.00013213	0.00015015	0.00013213	0
1711151400	0.00013213	-3.0E-6	-2.22	0.00013502	0.00013779	0.00013213	0
1711065000	0.00013502	4.8E-7	0.36	0.00012796	0.00013997	0.00010141	3
1710978600	0.00013454	-1.6E-5	-10.62	0.00015137	0.00015137	0.00013454	0
1710892200	0.0001506	8.6E-7	0.57	0.00164552	0.00164552	0.0001506	0
1710805800	0.00014974	-7.5E-7	-0.50	0	0	0	0
1710719400	0.00015049	-2.3E-5	-13.24	0.00017369	0.00164552	0.00015049	1
1710633000	0.00017369	1.5E-5	9.43	0.000159	0.00020629	0.000159	2
1710546600	0.000159	-2.0E-6	-1.24	0.00015709	0.000159	0.00015112	1
1710460200	0.00016127	0	0.00	0.00016778	0.00016778	0.00015508	0
1710373800	0.00016127	7.0E-6	4.54	0.00015415	0.00016127	0.00013333	2
1710287400	0.00015415	1.6E-5	11.55	0.00013858	0.00015415	0.00013858	0
1710201000	0.00013858	-2.2E-5	-13.74	0.00015429	0.00016765	0.00013858	1
1710114600	0.00016015	-1.3E-5	-7.49	0.00017354	0.00017653	0.00016015	1
1710028200	0.00017354	1.9E-5	12.28	0.00015472	0.00164552	0.00015472	0
1709941800	0.00015472	1.7E-5	12.33	0.00013786	0.00016686	0.0001279	3
1709855400	0.00013786	1.0E-5	7.81	0.00012802	0.00164552	0.0001235	0
1709769000	0.00012802	-1.2E-5	-8.56	0.00013784	0.00013784	0.00012802	0
1709682600	0.00014023	-7.0E-6	-4.77	0.00014689	0.00014701	0.00013849	1
1709596200	0.00014689	-1.5E-5	-9.26	0.0001644	0.00017348	0.00014689	1
1709509800	0.00016192	2.7E-5	19.95	0.00013532	0.00164552	0.00013532	0
1709423400	0.00013532	-3.4E-5	-20.11	0.00016905	0.00164552	0.00012364	3
1709337000	0.00016905	-2.0E-6	-1.17	0.00016678	0.00016967	0.00016678	0
1709250600	0.00017067	3.0E-6	1.79	0.00164552	0.00164552	0.00016492	0
1709164200	0.00016774	0	0.00	0.00016774	0.00016774	0.00016774	0
1709077800	0.00016774	1.6E-5	10.56	0.00015151	0.00164552	0.00014944	0
1708991400	0.00015151	-1.5E-5	-9.03	0.00016506	0.00016506	0.00015151	0
1708905000	0.0001661	2.3E-7	0.14	0.00016587	0.00164552	0.00016587	0
1708818600	0.00016587	2.4E-5	16.96	0.00014148	0.00164552	0.00014111	0
1708732200	0.00014148	-2.4E-5	-14.50	0.00016549	0.00016549	0.00013126	1
1708645800	0.00016549	-1.0E-6	-0.60	0.00016651	0.00016925	0.00016549	0
1708559400	0.00016651	4.9E-7	0.30	0.00016602	0.00016651	0.00016521	0
1708473000	0.00016602	-5.9E-5	-26.23	0.00022494	0.00022494	0.00015694	2
1708386600	0.00022494	5.0E-6	2.27	0.0002269	0.00022884	0.00022242	0
1708300200	0.00021979	-2.7E-5	-10.92	0.00024729	0.00164552	0.00021979	0
1708213800	0.00024729	4.4E-5	21.69	0.00020282	0.00029241	0.00020155	4
1708127400	0.00020282	3.9E-5	23.83	0.00016368	0.00164552	0.00016368	4
1708041000	0.00016368	5.0E-6	3.15	0.00015864	0.00164552	0.00015864	0

Rari Governance Token

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions