RageToken Historical Data - RAGEUST | ADVFN

S&P ASX All Technology

US Dollar vs AUD

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Cryptocurrencies
COIN
RageToken (Cryptocurrency:RAGEUST)
RageToken (Cryptocurrency:RAGEUST) Historical

Name	Symbol	Market	Market Cap ($)	Algorithm
RageToken	RAGEUST	Crypto	0	Not Mineable

	Price Change	Price Change %	Current Price	Bid Price	Offer
	-0.000029	-5.52%	0.000496	0.000492	0.000501

Open Price	High Price	Low Price	Prev. Close	52 Week Range
0.000525	0.000525	0.000493	0.000525	0.00042 - 0.0015

Exchange	Last Trade	Size	Trade Price	Currency
GATE	14:00:06	11,684.12	0.000496	UST

Price x Volume	Volume	Base Symbol	Related Pairs
2,221.91	4,470,666.78	RAGE

RAGEUST Historical Summary

Period †	Open	High	Low	Avg. Daily Vol	Change	%
1 Week	0.000476	0.000542	0.000439	26,939,051.12	0.00002	4.20%
1 Month	0.000455	0.000756	0.00042	27,037,841.80	0.000041	9.01%
3 Months	0.000529	0.000756	0.00042	30,446,441.10	-0.000033	-6.24%
6 Months	0.000612	0.0015	0.00042	31,688,090.72	-0.000116	-18.95%
1 Year	0.000889	0.0015	0.00042	27,198,262.47	-0.000393	-44.21%
3 Years	0.01876	0.055	0.00042	13,589,912.77	-0.018264	-97.36%
5 Years	0.0287	0.063	0.00042	13,413,251.98	-0.028204	-98.27%

RAGEUST 1 Month Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
28 May 2024	0.000525	-0.00000400	-0.76%	0.000529	0.000532	0.000522	27,124,844.00
27 May 2024	0.000529	0.000035	7.09%	0.000494	0.000542	0.000494	26,339,897.00
26 May 2024	0.000494	0.00000700	1.44%	0.000487	0.000498	0.000481	28,269,337.00
25 May 2024	0.000487	0.000011	2.31%	0.000476	0.00051	0.000455	29,313,551.00
24 May 2024	0.000476	0.00000600	1.28%	0.00047	0.000485	0.00044	23,165,064.00
23 May 2024	0.00047	-0.000015	-3.09%	0.000485	0.000485	0.00045	28,881,931.00
22 May 2024	0.000485	0.00000900	1.89%	0.000476	0.000485	0.000439	25,478,730.00
21 May 2024	0.000476	-0.0001	-17.36%	0.000576	0.00058	0.00042	32,660,455.00
20 May 2024	0.000576	0.000063	12.28%	0.000513	0.000704	0.000481	27,523,212.00
19 May 2024	0.000513	0.000042	8.92%	0.000471	0.000543	0.00047	27,731,179.00
18 May 2024	0.000471	0.000017	3.74%	0.000454	0.000472	0.000453	25,382,979.00
17 May 2024	0.000454	0.00000900	2.02%	0.000445	0.000458	0.000443	28,516,842.00
16 May 2024	0.000445	-0.00000700	-1.55%	0.000452	0.000452	0.000438	18,023,592.00
15 May 2024	0.000452	0.00000100	0.22%	0.000451	0.000453	0.000451	28,486,253.00
14 May 2024	0.000451	-0.00000800	-1.74%	0.000754	0.000756	0.00045	28,201,795.00
13 May 2024	0.000459	-0.00001	-2.13%	0.000469	0.000476	0.000457	28,284,635.00
12 May 2024	0.000469	0.00000200	0.43%	0.000467	0.00047	0.000467	28,315,154.00
11 May 2024	0.000467	-0.00000100	-0.21%	0.000468	0.000468	0.000467	27,369,324.00
10 May 2024	0.000468	0.00	0.00%	0.000468	0.000475	0.000466	28,176,743.00
09 May 2024	0.000468	0.00	0.00%	0.000468	0.000469	0.000466	28,992,099.00
08 May 2024	0.000468	0.00000700	1.52%	0.000461	0.00047	0.000456	28,092,687.00
07 May 2024	0.000461	-0.00000600	-1.28%	0.000466	0.000467	0.00046	22,832,385.00
06 May 2024	0.000467	0.000023	5.18%	0.000444	0.000495	0.00042	30,050,613.00
05 May 2024	0.000444	-0.00000500	-1.11%	0.000449	0.000459	0.00044	30,007,914.00
04 May 2024	0.000449	0.00000500	1.13%	0.000444	0.000449	0.000443	19,172,032.00
03 May 2024	0.000444	-0.00001	-2.20%	0.000455	0.000455	0.000442	23,529,521.00
02 May 2024	0.000454	-0.000012	-2.58%	0.000465	0.000468	0.000452	30,581,957.00
01 May 2024	0.000466	0.000011	2.42%	0.000455	0.000468	0.000452	26,554,829.00
30 Apr 2024	0.000455	0.00	0.00%	0.000754	0.000756	0.000452	38,415,586.00
29 Apr 2024	0.000455	-0.000013	-2.78%	0.000468	0.000471	0.000452	30,770,996.00
28 Apr 2024	0.000468	-0.000015	-3.11%	0.000483	0.000485	0.000452	29,636,822.00

Virginia National Banksh...

Megado Minerals

Performer D 35a

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