Ranger Historical Data

RNGR
Download
Date Close Price change Market cap Trading volume
Jan 16, 2 AM $ 0.01
+2.95%
$ 13.4 million $ 276,654
Jan 16, 1 AM $ 0.00998
+2.22%
$ 13.35 million $ 275,358
Jan 16, 12 AM $ 0.0101
+3.16%
$ 13.46 million $ 268,850
Jan 15, 11 PM $ 0.00996
+1.61%
$ 13.32 million $ 262,855
Jan 15, 10 PM $ 0.0101
+3.80%
$ 13.49 million $ 250,447
Jan 15, 9 PM $ 0.00993
+3.23%
$ 13.29 million $ 241,734
Jan 15, 8 PM $ 0.00987
+2.07%
$ 13.2 million $ 227,293
Jan 15, 7 PM $ 0.00985
+2.42%
$ 13.18 million $ 217,966
Jan 15, 6 PM $ 0.00979
+0.16%
$ 13.1 million $ 209,894
Jan 15, 5 PM $ 0.01
+1.52%
$ 13.38 million $ 197,996
Jan 15, 4 PM $ 0.0102
+4.04%
$ 13.62 million $ 186,119
Jan 15, 3 PM $ 0.0101
+2.91%
$ 13.47 million $ 166,088
Jan 15, 2 PM $ 0.0102
+3.24%
$ 13.65 million $ 143,655
Jan 15, 1 PM $ 0.0103
+4.51%
$ 13.83 million $ 127,011
Jan 15, 12 PM $ 0.0104
+9.96%
$ 13.93 million $ 108,161
Jan 15, 11 AM $ 0.00954
-3.69%
$ 12.76 million $ 95,341
Jan 15, 4 AM $ 0.00978
+1.11%
$ 13.08 million $ 81,026
Jan 15, 3 AM $ 0.00966
-1.72%
$ 12.93 million $ 74,346
Jan 15, 2 AM $ 0.00989
+0.59%
$ 13.24 million $ 405,082
Jan 15, 1 AM $ 0.00994
+3.91%
$ 13.3 million $ 399,311
Jan 15, 12 AM $ 0.00958
-3.03%
$ 12.81 million $ 390,133
Jan 14, 11 PM $ 0.01
+2.04%
$ 13.22 million $ 382,505
Jan 14, 10 PM $ 0.00986
-0.33%
$ 13.19 million $ 370,954
Jan 14, 9 PM $ 0.00997
+4.43%
$ 13.34 million $ 361,781
Jan 14, 8 PM $ 0.00959
+0.54%
$ 12.84 million $ 357,971
Jan 14, 7 PM $ 0.0096
+0.20%
$ 12.84 million $ 342,677
Jan 14, 6 PM $ 0.00959
-1.31%
$ 12.84 million $ 326,267
Jan 14, 5 PM $ 0.00996
+0.10%
$ 13.32 million $ 315,149
Jan 14, 4 PM $ 0.00993
+0.32%
$ 13.28 million $ 306,243
Jan 14, 10 AM $ 0.0115
+0.75%
$ 15.42 million $ 123,294
Jan 14, 9 AM $ 0.0114
-1.45%
$ 15.21 million $ 121,038
Jan 14, 8 AM $ 0.0115
+1.20%
$ 15.37 million $ 116,318
Jan 14, 7 AM $ 0.0114
+3.66%
$ 15.45 million $ 110,008
Jan 14, 6 AM $ 0.011
+0.35%
$ 14.68 million $ 102,545
Jan 14, 5 AM $ 0.0109
+2.37%
$ 14.79 million $ 92,421
Jan 14, 4 AM $ 0.0107
-1.07%
$ 14.32 million $ 84,397
Jan 14, 3 AM $ 0.0108
-0.18%
$ 14.46 million $ 80,979
Jan 14, 2 AM $ 0.0109
+0.68%
$ 14.62 million $ 270,191
Jan 14, 1 AM $ 0.0108
-0.28%
$ 14.48 million $ 268,415
Jan 14, 12 AM $ 0.011
+1.80%
$ 14.75 million $ 256,492
Jan 13, 11 PM $ 0.0108
-2.44%
$ 14.52 million $ 248,120
Jan 13, 10 PM $ 0.0111
+5.25%
$ 14.82 million $ 237,034
Jan 13, 9 PM $ 0.0105
+1.53%
$ 13.98 million $ 216,068
Jan 13, 8 PM $ 0.0104
+0.39%
$ 13.86 million $ 208,435
Jan 13, 7 PM $ 0.0103
-0.15%
$ 13.81 million $ 204,920
Jan 13, 6 PM $ 0.0103
+1.17%
$ 13.78 million $ 197,041
Jan 13, 5 PM $ 0.0102
+8.59%
$ 13.6 million $ 187,171
Jan 13, 4 PM $ 0.00936
+0.49%
$ 12.52 million $ 177,872
Jan 13, 3 PM $ 0.00944
+1.87%
$ 12.63 million $ 168,211
Jan 13, 2 PM $ 0.00929
-1.81%
$ 12.43 million $ 159,699
Download