Identifier on Binance: RGTBUSD
Date |
Price |
Volume |
Open |
Low |
High |
Close |
2022-01-23 |
20.4364 BUSD |
8,130.0400 RGT |
20.1600 BUSD |
19.6700 BUSD |
20.0000 BUSD |
20.6300 BUSD |
2022-01-22 |
21.3084 BUSD |
4,246.1500 RGT |
22.0400 BUSD |
19.7500 BUSD |
20.0700 BUSD |
20.0200 BUSD |
2022-01-21 |
24.0680 BUSD |
3,792.1300 RGT |
25.8800 BUSD |
21.3900 BUSD |
22.0700 BUSD |
22.0700 BUSD |
2022-01-20 |
26.6517 BUSD |
2,382.8000 RGT |
26.8500 BUSD |
24.5600 BUSD |
26.2200 BUSD |
26.0400 BUSD |
2022-01-19 |
27.0256 BUSD |
1,593.8700 RGT |
27.8900 BUSD |
26.1600 BUSD |
26.4800 BUSD |
26.9300 BUSD |
2022-01-18 |
28.6988 BUSD |
2,230.6500 RGT |
30.0800 BUSD |
27.2800 BUSD |
27.5900 BUSD |
27.9300 BUSD |
2022-01-17 |
31.0434 BUSD |
4,460.4800 RGT |
32.3800 BUSD |
29.5600 BUSD |
30.0200 BUSD |
30.3500 BUSD |
2022-01-16 |
32.9211 BUSD |
10,465.0500 RGT |
31.0300 BUSD |
30.7900 BUSD |
31.3500 BUSD |
32.2500 BUSD |
2022-01-15 |
30.4495 BUSD |
4,536.8000 RGT |
31.0700 BUSD |
29.7800 BUSD |
30.2600 BUSD |
30.9900 BUSD |
2022-01-14 |
31.6537 BUSD |
14,084.8500 RGT |
31.9500 BUSD |
30.3400 BUSD |
31.1100 BUSD |
31.2300 BUSD |
2022-01-13 |
31.7847 BUSD |
37,569.6300 RGT |
26.4500 BUSD |
26.2000 BUSD |
26.3900 BUSD |
32.6100 BUSD |
2022-01-12 |
26.5795 BUSD |
3,341.7300 RGT |
27.1500 BUSD |
26.1500 BUSD |
26.3300 BUSD |
26.3300 BUSD |
2022-01-11 |
26.4466 BUSD |
20,447.1500 RGT |
22.5600 BUSD |
22.4500 BUSD |
22.6000 BUSD |
26.8200 BUSD |
2022-01-10 |
22.8489 BUSD |
3,395.2000 RGT |
23.8100 BUSD |
21.8400 BUSD |
22.5300 BUSD |
22.5300 BUSD |
2022-01-09 |
24.1267 BUSD |
10,665.8900 RGT |
23.8000 BUSD |
23.3600 BUSD |
23.5400 BUSD |
23.8100 BUSD |
2022-01-08 |
25.4609 BUSD |
32,561.8400 RGT |
23.0600 BUSD |
22.5900 BUSD |
22.9900 BUSD |
23.8200 BUSD |
2022-01-07 |
23.8599 BUSD |
8,827.8900 RGT |
24.9700 BUSD |
22.3200 BUSD |
22.9200 BUSD |
22.9200 BUSD |
2022-01-06 |
27.0299 BUSD |
40,131.7400 RGT |
24.3100 BUSD |
23.5200 BUSD |
23.9200 BUSD |
24.9800 BUSD |
2022-01-05 |
25.2013 BUSD |
4,590.0800 RGT |
26.2000 BUSD |
23.9300 BUSD |
24.5700 BUSD |
24.4900 BUSD |
2022-01-04 |
26.0295 BUSD |
5,291.4000 RGT |
26.0900 BUSD |
25.1600 BUSD |
25.3600 BUSD |
26.2000 BUSD |
2022-01-03 |
26.3460 BUSD |
2,043.4400 RGT |
26.8500 BUSD |
25.8200 BUSD |
26.0000 BUSD |
26.1000 BUSD |
2022-01-02 |
26.7619 BUSD |
1,712.3700 RGT |
27.0100 BUSD |
26.3100 BUSD |
26.6800 BUSD |
26.9700 BUSD |
2022-01-01 |
26.7446 BUSD |
1,790.3500 RGT |
27.0200 BUSD |
26.3500 BUSD |
26.6200 BUSD |
26.9700 BUSD |
2021-12-31 |
27.6590 BUSD |
2,462.3000 RGT |
27.8300 BUSD |
26.4600 BUSD |
27.0700 BUSD |
26.9600 BUSD |
2021-12-30 |
27.3724 BUSD |
2,631.4600 RGT |
26.8900 BUSD |
26.6100 BUSD |
26.8600 BUSD |
27.9100 BUSD |
2021-12-29 |
27.4866 BUSD |
5,743.5400 RGT |
27.7000 BUSD |
26.5400 BUSD |
26.9000 BUSD |
26.8500 BUSD |
2021-12-28 |
27.7823 BUSD |
4,015.6600 RGT |
28.4800 BUSD |
27.0100 BUSD |
27.3900 BUSD |
27.5300 BUSD |
2021-12-27 |
28.5621 BUSD |
3,799.3100 RGT |
28.1400 BUSD |
27.8000 BUSD |
27.9600 BUSD |
28.5500 BUSD |
2021-12-26 |
28.3529 BUSD |
5,621.6900 RGT |
27.8400 BUSD |
27.3200 BUSD |
27.6700 BUSD |
28.1200 BUSD |
2021-12-25 |
27.3897 BUSD |
7,876.0300 RGT |
26.9900 BUSD |
26.7100 BUSD |
26.9300 BUSD |
27.8600 BUSD |
2021-12-24 |
28.8015 BUSD |
68,088.3100 RGT |
27.4700 BUSD |
26.3100 BUSD |
26.9000 BUSD |
27.1100 BUSD |
2021-12-23 |
24.0371 BUSD |
7,208.8700 RGT |
23.0900 BUSD |
22.4100 BUSD |
22.7800 BUSD |
24.8400 BUSD |
2021-12-22 |
23.1557 BUSD |
9,659.1300 RGT |
23.6800 BUSD |
22.4200 BUSD |
22.8800 BUSD |
23.1200 BUSD |
2021-12-21 |
23.7635 BUSD |
32,649.2300 RGT |
22.3800 BUSD |
22.2200 BUSD |
22.6200 BUSD |
23.5000 BUSD |
2021-12-20 |
22.1532 BUSD |
23,806.0800 RGT |
23.2700 BUSD |
20.6000 BUSD |
21.1300 BUSD |
22.2100 BUSD |
2021-12-19 |
26.3979 BUSD |
157,994.3400 RGT |
22.2500 BUSD |
21.4600 BUSD |
21.9200 BUSD |
23.5600 BUSD |
2021-12-18 |
21.2128 BUSD |
18,446.0600 RGT |
19.7100 BUSD |
19.4100 BUSD |
19.5300 BUSD |
21.7300 BUSD |
2021-12-17 |
20.5305 BUSD |
12,138.5500 RGT |
21.7500 BUSD |
19.5600 BUSD |
19.9700 BUSD |
19.9700 BUSD |
2021-12-16 |
22.0561 BUSD |
4,631.7400 RGT |
21.6600 BUSD |
21.5600 BUSD |
21.9500 BUSD |
21.7200 BUSD |
2021-12-15 |
21.2464 BUSD |
10,304.8300 RGT |
21.5100 BUSD |
20.2200 BUSD |
20.6100 BUSD |
21.5600 BUSD |
2021-12-14 |
22.4324 BUSD |
30,648.1400 RGT |
20.7100 BUSD |
20.5200 BUSD |
20.8300 BUSD |
21.1000 BUSD |
2021-12-13 |
20.7509 BUSD |
9,155.3000 RGT |
21.4800 BUSD |
18.8900 BUSD |
20.8100 BUSD |
20.7500 BUSD |
2021-12-12 |
21.2446 BUSD |
2,594.8600 RGT |
21.4700 BUSD |
20.7700 BUSD |
21.0400 BUSD |
21.4200 BUSD |
2021-12-11 |
21.1786 BUSD |
12,671.9800 RGT |
20.6300 BUSD |
20.4000 BUSD |
20.7000 BUSD |
21.5600 BUSD |
2021-12-10 |
21.4268 BUSD |
29,601.3600 RGT |
20.3200 BUSD |
19.8600 BUSD |
20.2500 BUSD |
20.9700 BUSD |
2021-12-09 |
22.0944 BUSD |
22,440.5100 RGT |
22.3000 BUSD |
20.0500 BUSD |
20.4800 BUSD |
20.4000 BUSD |
2021-12-08 |
22.6056 BUSD |
23,304.9500 RGT |
22.9600 BUSD |
21.8400 BUSD |
22.0800 BUSD |
22.2000 BUSD |
2021-12-07 |
24.0680 BUSD |
6,289.6500 RGT |
24.2100 BUSD |
22.6300 BUSD |
22.8300 BUSD |
22.7600 BUSD |
2021-12-06 |
23.4385 BUSD |
14,011.8100 RGT |
24.8700 BUSD |
21.7700 BUSD |
22.4500 BUSD |
24.7600 BUSD |
2021-12-05 |
24.9373 BUSD |
44,261.3700 RGT |
23.5500 BUSD |
23.1500 BUSD |
23.8200 BUSD |
24.1100 BUSD |