RAGE(RAGE)Today
$0.194873
RAGE Price History
(RAGE)Time period: 2024-09-03 ~ 2025-09-04
2024-09-03
2025-09-04
USD
Date | Open price* | Upper Price | Lower Price | Close price** | Vol |
|---|---|---|---|---|---|
2025-09-03 | $0.194855 | $0.194891 | $0.194853 | $0.194872 | $33.16539 |
2025-09-02 | $0.195435 | $0.196034 | $0.194852 | $0.194855 | $1,367.732 |
2025-09-01 | $0.195451 | $0.196052 | $0.195432 | $0.195435 | $497.9113 |
2025-08-31 | $0.198972 | $0.196032 | $0.195431 | $0.195451 | $10,331.78 |
2025-08-30 | $0.199562 | $0.199564 | $0.195452 | $0.198972 | $2,518.680 |
2025-08-29 | $0.177197 | $0.201953 | $0.199541 | $0.199562 | $112.397K |
2025-08-28 | -- | $0.190285 | $0.177178 | -- | -- |
2025-08-27 | $0.163058 | $0.177727 | $0.163045 | $0.177196 | $45,806.01 |
2025-08-26 | $0.164993 | $0.165499 | $0.162564 | $0.163058 | $8,348.837 |
2025-08-25 | $0.164503 | $0.165513 | $0.164014 | $0.165008 | $5,992.238 |
2025-08-24 | $0.162578 | $0.16452 | $0.162562 | $0.164503 | $9,904.312 |
2025-08-23 | $0.165987 | $0.166004 | $0.162563 | $0.162578 | $14,182.49 |
2025-08-22 | -- | $0.166037 | $0.16597 | $0.165987 | $23.60843 |
2025-08-21 | $0.166477 | $0.166994 | $0.165972 | -- | -- |
2025-08-20 | $0.166977 | $0.167477 | $0.16646 | $0.166477 | $2,747.462 |
2025-08-19 | $0.165988 | $0.172487 | $0.16597 | $0.166977 | $47,015.31 |
2025-08-18 | $0.166003 | $0.166493 | $0.165987 | -- | -- |
2025-08-17 | -- | $0.166494 | $0.165985 | -- | -- |
2025-08-16 | $0.165987 | $0.166004 | $0.16597 | $0.165970 | $74.77318 |
2025-08-15 | $0.164519 | $0.166494 | $0.164502 | $0.165987 | $5,964.716 |
* Earliest data in range (UTC time)
** Latest data in range (UTC time)
On this day in history
2025-09-04
RAGE(RAGE)
