RageToken More Historical Data - RAGEUSDT | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Cryptocurrencies
GATE
RageToken (Gate.io:RAGEUSDT)
RageToken (Gate.io:RAGEUSDT) Historical

RAGEUSDT Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 07 2024	0.00048	-0.00000800	-1.64%	0.000488	0.000488	0.000476	27,972,390.00
Jun 06 2024	0.000487	0.00000800	1.67%	0.000478	0.000488	0.000468	17,394,663.00
Jun 05 2024	0.000479	0.000044	10.12%	0.000435	0.00048	0.000435	29,676,388.00
Jun 04 2024	0.000435	-0.000014	-3.12%	0.000448	0.000451	0.000429	17,030,771.00
Jun 03 2024	0.000449	-0.000065	-12.65%	0.000514	0.000515	0.000425	30,809,810.00
Jun 02 2024	0.000514	-0.000025	-4.64%	0.000539	0.000567	0.00051	17,825,667.00
Jun 01 2024	0.000539	0.000056	11.59%	0.000484	0.000593	0.00045	32,857,869.00
May 31 2024	0.000483	-0.00000500	-1.02%	0.000488	0.000501	0.000437	31,951,427.00
May 30 2024	0.000488	0.000011	2.30%	0.000478	0.000663	0.000448	29,880,126.00
May 29 2024	0.000478	-0.00000200	-0.42%	0.000479	0.00048	0.000463	29,700,879.00
May 28 2024	0.000479	-0.000046	-8.76%	0.000509	0.000616	0.000459	31,145,978.00
May 27 2024	0.000525	-0.00000400	-0.76%	0.000529	0.000532	0.000523	26,254,416.00
May 26 2024	0.000529	0.000035	7.09%	0.000494	0.000542	0.000494	26,339,897.00
May 25 2024	0.000494	0.00000600	1.23%	0.000488	0.000498	0.000481	28,269,337.00
May 24 2024	0.000487	0.000012	2.52%	0.000474	0.00051	0.000455	29,313,551.00
May 23 2024	0.000476	0.00000600	1.28%	0.000471	0.000485	0.00044	23,165,064.00
May 22 2024	0.00047	-0.000015	-3.09%	0.000484	0.000485	0.00045	28,881,931.00
May 21 2024	0.000485	0.00000900	1.89%	0.000475	0.000485	0.000439	25,478,730.00
May 20 2024	0.000476	-0.0001	-17.37%	0.000576	0.00058	0.00042	30,938,335.00
May 19 2024	0.000576	0.000062	12.08%	0.000513	0.000704	0.000481	27,523,212.00
May 18 2024	0.000513	0.000043	9.14%	0.000471	0.000543	0.000471	27,731,179.00
May 17 2024	0.000471	0.000017	3.74%	0.000454	0.000472	0.000453	25,382,979.00
May 16 2024	0.000454	0.00000900	2.02%	0.000445	0.000458	0.000444	28,516,842.00
May 15 2024	0.000445	-0.00000700	-1.55%	0.000452	0.000452	0.000438	18,023,592.00
May 14 2024	0.000452	0.00000070	0.16%	0.000452	0.000453	0.000451	28,486,253.00
May 13 2024	0.000451	-0.00000800	-1.74%	0.000459	0.000459	0.00045	28,961,298.00
May 12 2024	0.000459	-0.00001	-2.13%	0.000469	0.000476	0.000457	29,038,019.00
May 11 2024	0.000469	0.00000200	0.43%	0.000467	0.00047	0.000467	28,939,219.00
May 10 2024	0.000467	-0.00000030	-0.06%	0.000468	0.000468	0.000467	27,932,551.00
May 09 2024	0.000468	-0.00000050	-0.11%	0.000468	0.000475	0.000466	28,691,757.00
May 08 2024	0.000468	-0.00000030	-0.06%	0.000468	0.000469	0.000466	29,861,893.00
May 07 2024	0.000468	0.00000700	1.52%	0.000462	0.00047	0.000456	28,092,687.00
May 06 2024	0.000462	-0.00000500	-1.07%	0.000466	0.000467	0.00046	19,928,448.00
May 05 2024	0.000466	0.000022	4.95%	0.000444	0.000495	0.00042	30,829,792.00
May 04 2024	0.000444	-0.00000400	-0.89%	0.00045	0.000459	0.00044	30,649,187.00
May 03 2024	0.000449	0.00000500	1.13%	0.000444	0.000449	0.000443	19,742,110.00
May 02 2024	0.000444	-0.000011	-2.42%	0.000455	0.000455	0.000442	23,529,521.00
May 01 2024	0.000455	-0.00001	-2.15%	0.000466	0.000468	0.000452	31,185,839.00
Apr 30 2024	0.000465	0.00001	2.20%	0.000455	0.000468	0.000452	27,237,681.00
Apr 29 2024	0.000455	0.00000020	0.04%	0.000455	0.000457	0.000452	30,960,789.00
Apr 28 2024	0.000455	-0.000013	-2.78%	0.000468	0.000471	0.000452	30,770,996.00
Apr 27 2024	0.000468	-0.000015	-3.10%	0.000485	0.000485	0.000452	29,636,822.00
Apr 26 2024	0.000484	0.000022	4.77%	0.00046	0.000488	0.00046	29,785,064.00
Apr 25 2024	0.000461	0.00000100	0.22%	0.000461	0.000461	0.000459	30,109,021.00
Apr 24 2024	0.00046	-0.000013	-2.75%	0.00047	0.00047	0.000456	25,870,688.00
Apr 23 2024	0.000473	0.00001	2.16%	0.000463	0.000473	0.000463	17,593,321.00
Apr 22 2024	0.000463	0.00000800	1.76%	0.000455	0.000464	0.000452	31,262,337.00
Apr 21 2024	0.000455	-0.000016	-3.40%	0.000471	0.000481	0.000452	31,874,406.00
Apr 20 2024	0.000471	-0.000019	-3.88%	0.000489	0.00049	0.000467	29,563,556.00
Apr 19 2024	0.00049	0.000024	5.16%	0.000465	0.000494	0.00046	17,495,479.00
Apr 18 2024	0.000465	-0.000016	-3.32%	0.000481	0.000482	0.000462	27,002,479.00
Apr 17 2024	0.000482	0.000023	5.01%	0.000459	0.00049	0.000459	20,388,490.00
Apr 16 2024	0.000459	-0.000034	-6.90%	0.000493	0.000494	0.000449	27,239,300.00
Apr 15 2024	0.000493	0.000027	5.79%	0.000468	0.00074	0.000467	30,380,589.00
Apr 14 2024	0.000466	0.000025	5.67%	0.00044	0.000478	0.00044	30,274,261.00
Apr 13 2024	0.000441	-0.000076	-14.69%	0.000518	0.000532	0.000435	28,605,339.00
Apr 12 2024	0.000517	-0.0001	-16.19%	0.000618	0.000618	0.000515	25,764,128.00
Apr 11 2024	0.000618	-0.000061	-9.00%	0.000678	0.000703	0.000617	22,032,290.00
Apr 10 2024	0.000678	0.000011	1.65%	0.000667	0.000705	0.000665	15,345,140.00
Apr 09 2024	0.000667	0.000022	3.41%	0.000648	0.000668	0.00063	21,094,031.00
Apr 08 2024	0.000646	0.000068	11.77%	0.000578	0.000705	0.000576	17,335,456.00
Apr 07 2024	0.000578	0.000023	4.15%	0.000554	0.000597	0.000554	24,499,706.00
Apr 06 2024	0.000554	0.00000070	0.13%	0.000554	0.000555	0.000553	16,695,399.00
Apr 05 2024	0.000554	-0.00000700	-1.25%	0.000558	0.000561	0.000549	28,127,531.00
Apr 04 2024	0.000561	0.000011	2.00%	0.00055	0.000561	0.00053	29,066,201.00
Apr 03 2024	0.00055	-0.00000800	-1.43%	0.000558	0.000558	0.000545	28,099,506.00
Apr 02 2024	0.000558	0.00000500	0.90%	0.000553	0.000563	0.00055	27,687,754.00
Apr 01 2024	0.000553	-0.00001	-1.78%	0.000563	0.000625	0.000545	28,276,615.00
Mar 31 2024	0.000562	0.000036	6.84%	0.000527	0.000603	0.00051	18,039,303.00
Mar 30 2024	0.000527	-0.000044	-7.72%	0.00057	0.00057	0.000491	13,002,189.00
Mar 29 2024	0.00057	-0.000036	-5.93%	0.000607	0.00063	0.00057	19,743,850.00
Mar 28 2024	0.000607	-0.00000200	-0.33%	0.000611	0.000629	0.000601	37,012,612.00
Mar 27 2024	0.000609	0.00000050	0.08%	0.000608	0.000617	0.0006	41,235,658.00
Mar 26 2024	0.000608	-0.00000200	-0.33%	0.00061	0.000626	0.000607	40,439,933.00
Mar 25 2024	0.00061	0.000026	4.46%	0.000583	0.000622	0.000566	28,352,169.00
Mar 24 2024	0.000584	-0.000012	-2.01%	0.000596	0.000598	0.000546	44,166,023.00
Mar 23 2024	0.000596	0.000034	6.06%	0.000562	0.00061	0.00056	38,108,213.00
Mar 22 2024	0.000562	0.00003	5.64%	0.000532	0.000585	0.00053	39,440,010.00
Mar 21 2024	0.000532	0.00000200	0.38%	0.000531	0.000535	0.000525	38,399,272.00
Mar 20 2024	0.00053	0.00000400	0.76%	0.000521	0.000535	0.000487	45,130,208.00
Mar 19 2024	0.000526	-0.00000400	-0.76%	0.000529	0.00064	0.000514	46,114,079.00
Mar 18 2024	0.00053	-0.00000100	-0.19%	0.000531	0.00055	0.00052	47,386,669.00
Mar 17 2024	0.000531	-0.000041	-7.17%	0.00057	0.00058	0.000525	43,710,798.00
Mar 16 2024	0.000572	0.00000100	0.18%	0.00057	0.000659	0.000549	40,079,895.00
Mar 15 2024	0.000571	-0.00000300	-0.52%	0.000574	0.000728	0.000554	46,571,984.00
Mar 14 2024	0.000574	0.000026	4.75%	0.000549	0.000578	0.00053	27,509,377.00
Mar 13 2024	0.000547	-0.00000700	-1.26%	0.000553	0.000578	0.00054	45,861,904.00
Mar 12 2024	0.000554	0.00001	1.84%	0.000544	0.000554	0.000521	36,830,271.00
Mar 11 2024	0.000544	0.00000200	0.37%	0.000542	0.000544	0.000528	31,531,785.00
Mar 10 2024	0.000542	0.000029	5.65%	0.000502	0.000544	0.000501	46,994,947.00
Mar 09 2024	0.000513	0.00000300	0.59%	0.00051	0.00053	0.00051	43,868,332.00

Granite 3xs Loy

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

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