Identifier on Coinbase Pro: RGT-USD
Date |
Price |
Volume |
Open |
Low |
High |
Close |
2022-11-04 |
1.3500 USD |
101,248.6050 RGT |
1.4700 USD |
1.3100 USD |
1.4800 USD |
1.3500 USD |
2022-11-03 |
1.5000 USD |
268,509.3410 RGT |
1.5300 USD |
1.3800 USD |
1.5900 USD |
1.5000 USD |
2022-11-02 |
1.5300 USD |
591,426.6180 RGT |
1.9900 USD |
1.4600 USD |
2.1600 USD |
1.5300 USD |
2022-11-01 |
1.9400 USD |
1,924,826.9000 RGT |
1.3200 USD |
1.2600 USD |
2.4400 USD |
1.9400 USD |
2022-10-31 |
1.3300 USD |
84,631.9250 RGT |
1.2400 USD |
1.2000 USD |
1.4000 USD |
1.3300 USD |
2022-10-30 |
1.2100 USD |
213,114.5510 RGT |
1.2700 USD |
1.1500 USD |
1.2800 USD |
1.2100 USD |
2022-10-29 |
1.2800 USD |
143,858.3500 RGT |
1.3100 USD |
1.2600 USD |
1.3400 USD |
1.2800 USD |
2022-10-28 |
1.3200 USD |
156,352.7230 RGT |
1.3500 USD |
1.2600 USD |
1.4100 USD |
1.3200 USD |
2022-10-27 |
1.3300 USD |
95,644.8160 RGT |
1.3900 USD |
1.3000 USD |
1.4100 USD |
1.3300 USD |
2022-10-26 |
1.3900 USD |
201,029.5860 RGT |
1.3900 USD |
1.3000 USD |
1.4900 USD |
1.3900 USD |
2022-10-25 |
1.4300 USD |
737,471.2690 RGT |
1.2200 USD |
1.1800 USD |
1.7900 USD |
1.4300 USD |
2022-10-24 |
1.2100 USD |
226,820.9450 RGT |
1.3300 USD |
1.1600 USD |
1.3800 USD |
1.2100 USD |
2022-10-23 |
1.3600 USD |
89,122.9710 RGT |
1.4100 USD |
1.2900 USD |
1.4500 USD |
1.3600 USD |
2022-10-22 |
1.4100 USD |
288,422.7290 RGT |
1.4200 USD |
1.3400 USD |
1.6000 USD |
1.4100 USD |
2022-10-21 |
1.5100 USD |
476,393.8790 RGT |
1.9200 USD |
1.1900 USD |
1.9800 USD |
1.5100 USD |
2022-10-20 |
1.9400 USD |
85,466.5080 RGT |
2.0300 USD |
1.8500 USD |
2.0700 USD |
1.9400 USD |
2022-10-19 |
2.0500 USD |
78,161.9620 RGT |
2.0600 USD |
2.0100 USD |
2.2600 USD |
2.0500 USD |
2022-10-18 |
2.0800 USD |
29,822.2360 RGT |
2.0800 USD |
2.0000 USD |
2.1300 USD |
2.0800 USD |
2022-10-17 |
2.0900 USD |
30,378.5900 RGT |
2.0300 USD |
2.0100 USD |
2.1500 USD |
2.0900 USD |
2022-10-16 |
2.0400 USD |
62,454.2690 RGT |
2.0400 USD |
1.9900 USD |
2.1800 USD |
2.0400 USD |
2022-10-15 |
2.0400 USD |
65,401.3660 RGT |
2.1300 USD |
1.9900 USD |
2.2300 USD |
2.0400 USD |
2022-10-14 |
2.1000 USD |
94,610.4740 RGT |
2.1900 USD |
2.0300 USD |
2.7400 USD |
2.1000 USD |
2022-10-13 |
2.1700 USD |
46,270.5240 RGT |
2.3300 USD |
2.0000 USD |
2.4300 USD |
2.1700 USD |
2022-10-12 |
2.3400 USD |
62,634.2410 RGT |
2.4600 USD |
2.3100 USD |
2.5400 USD |
2.3400 USD |
2022-10-11 |
2.4700 USD |
32,922.5470 RGT |
2.6200 USD |
2.4100 USD |
2.6500 USD |
2.4700 USD |
2022-10-10 |
2.6200 USD |
3,797.3480 RGT |
2.7000 USD |
2.6200 USD |
2.7400 USD |
2.6200 USD |
2022-10-09 |
2.7000 USD |
10,225.3390 RGT |
2.7000 USD |
2.6300 USD |
2.7600 USD |
2.7000 USD |
2022-10-08 |
2.7200 USD |
19,027.5120 RGT |
2.6500 USD |
2.6300 USD |
2.8500 USD |
2.7200 USD |
2022-10-07 |
2.6500 USD |
21,570.7180 RGT |
2.7600 USD |
2.6200 USD |
2.8500 USD |
2.6500 USD |
2022-10-06 |
2.7500 USD |
11,396.5300 RGT |
2.8500 USD |
2.7300 USD |
2.8500 USD |
2.7500 USD |
2022-10-05 |
2.8600 USD |
16,835.6150 RGT |
2.8200 USD |
2.7500 USD |
2.8700 USD |
2.8600 USD |
2022-10-04 |
2.8100 USD |
31,211.3440 RGT |
2.8400 USD |
2.6900 USD |
2.9100 USD |
2.8100 USD |
2022-10-03 |
2.8500 USD |
46,236.2930 RGT |
2.7400 USD |
2.5200 USD |
2.9500 USD |
2.8500 USD |
2022-10-02 |
2.7300 USD |
29,315.9070 RGT |
2.8100 USD |
2.7200 USD |
2.8400 USD |
2.7300 USD |
2022-10-01 |
2.8100 USD |
43,496.8350 RGT |
2.8200 USD |
2.7800 USD |
2.9100 USD |
2.8100 USD |
2022-09-30 |
2.8200 USD |
33,487.9390 RGT |
2.9000 USD |
2.7800 USD |
2.9300 USD |
2.8200 USD |
2022-09-29 |
2.8600 USD |
67,612.2550 RGT |
2.9700 USD |
2.8000 USD |
3.1800 USD |
2.8600 USD |
2022-09-28 |
2.9500 USD |
34,832.3650 RGT |
3.1100 USD |
2.9000 USD |
3.1200 USD |
2.9500 USD |
2022-09-27 |
3.0900 USD |
38,808.5650 RGT |
3.1900 USD |
3.0900 USD |
3.2900 USD |
3.0900 USD |
2022-09-26 |
3.2300 USD |
31,641.4340 RGT |
3.1200 USD |
3.0900 USD |
3.3700 USD |
3.2300 USD |
2022-09-25 |
3.1200 USD |
16,453.0640 RGT |
3.1200 USD |
3.0400 USD |
3.1600 USD |
3.1200 USD |
2022-09-24 |
3.1200 USD |
29,084.0930 RGT |
3.1700 USD |
3.0900 USD |
3.2200 USD |
3.1200 USD |
2022-09-23 |
3.0900 USD |
86,852.8930 RGT |
3.3600 USD |
3.0900 USD |
3.4500 USD |
3.0900 USD |
2022-09-22 |
3.3300 USD |
195,591.5310 RGT |
3.5500 USD |
3.2100 USD |
4.0500 USD |
3.3300 USD |
2022-09-21 |
3.7000 USD |
145,202.1720 RGT |
3.1000 USD |
3.0800 USD |
3.8800 USD |
3.7000 USD |
2022-09-20 |
3.0900 USD |
18,281.5760 RGT |
3.2000 USD |
3.0800 USD |
3.2600 USD |
3.0900 USD |
2022-09-19 |
3.2600 USD |
26,866.6880 RGT |
3.3600 USD |
3.1600 USD |
3.4200 USD |
3.2600 USD |
2022-09-18 |
3.3700 USD |
152,669.4180 RGT |
3.6700 USD |
3.3300 USD |
4.5500 USD |
3.3700 USD |
2022-09-17 |
3.5600 USD |
11,654.9210 RGT |
3.4000 USD |
3.3500 USD |
3.6600 USD |
3.5600 USD |
2022-09-16 |
3.3800 USD |
24,791.7010 RGT |
3.4400 USD |
3.3800 USD |
3.6500 USD |
3.3800 USD |