Rangers Protocol Historical Data

RPG
Download
Date Close Price change Market cap Trading volume
May 2026 $ 0.00904
-100.00%
$ -- $ 52,343
Apr 2026 $ 0.00958
-0.17%
$ -- $ 2
Mar 2026 $ 0.00961
-1.32%
$ -- $ 235
Feb 2026 $ 0.00973
-0.51%
$ 90,527 $ 59
Jan 2026 $ 0.00977
-0.22%
$ -- $ 3
Aug 2025 $ 0.0824
+736.51%
$ -- $ 8
Jul 2025 $ 0.00951
-6.82%
$ 114,503 $ 10
May 2025 $ 0.0819
+15.19%
$ -- $ 7,281
Apr 2025 $ 0.0781
-42.95%
$ 726,810 $ 2,876
Mar 2025 $ 0.137
+15.53%
$ 1.27 million $ 24,520
Feb 2025 $ 0.118
-18.16%
$ 1.1 million $ 16,298
Jan 2025 $ 0.137
-60.18%
$ 1.35 million $ 6,783
Dec 2024 $ 0.328
+1,985.46%
$ 3.19 million $ 9,386
Nov 2024 $ 0.0158
+0.80%
$ 146,872 $ 39,123
Oct 2024 $ 0.0164
-98.68%
$ 144,284 $ 277,793
Sep 2024 $ 1.25
+6.80%
$ 11.61 million $ 5.27 million
Aug 2024 $ 1.17
+7.34%
$ 10.88 million $ 4.5 million
Jul 2024 $ 1.53
-13.73%
$ -- $ 5.07 million
Jun 2024 $ 1.77
-27.50%
$ 49.91 million $ 5.38 million
May 2024 $ 2.45
+20.38%
$ 68.66 million $ 5.38 million
Apr 2024 $ 2.03
-2.94%
$ 57.01 million $ 5.12 million
Mar 2024 $ 2.09
+6.30%
$ 58.7 million $ 5.48 million
Feb 2024 $ 1.97
+569.81%
$ 55.19 million $ 4.31 million
Jan 2024 $ 0.294
+0.34%
$ 8.23 million $ 2.16 million
Dec 2023 $ 0.293
-35.20%
$ 8.21 million $ 1.29 million
Nov 2023 $ 0.47
-39.88%
$ 13.17 million $ 2.51 million
Oct 2023 $ 0.781
+12.64%
$ 21.87 million $ 3.36 million
Sep 2023 $ 0.694
-10.31%
$ 19.42 million $ 2.54 million
Aug 2023 $ 0.773
+15.93%
$ 21.55 million $ 4.79 million
Jul 2023 $ 0.667
+41.53%
$ 18.59 million $ 9.14 million
Jun 2023 $ 0.471
-37.06%
$ 11.83 million $ 9.04 million
May 2023 $ 0.741
-7.69%
$ 18.42 million $ 13.95 million
Apr 2023 $ 0.798
+2.95%
$ 19.69 million $ 11.6 million
Mar 2023 $ 0.775
-26.08%
$ 19.11 million $ 12.02 million
Feb 2023 $ 1.02
+13.39%
$ 24.96 million $ 11.87 million
Jan 2023 $ 0.892
-19.85%
$ 21.69 million $ 11.33 million
Dec 2022 $ 0.966
-16.92%
$ 23.46 million $ 9.98 million
Nov 2022 $ 1.16
-20.57%
$ 27.87 million $ 9.26 million
Oct 2022 $ 1.45
-1.48%
$ 3.64 million $ 6.19 million
Sep 2022 $ 1.47
-5.93%
$ 30.96 million $ 4.49 million
Aug 2022 $ 1.57
-12.33%
$ 3.54 million $ 3.02 million
Jul 2022 $ 1.78
-7.50%
$ 3.75 million $ 83,986
Jun 2022 $ 1.96
-29.54%
$ 4.02 million $ 96,259
May 2022 $ 2.78
+0.00%
$ 5.34 million $ 12,383
Download