Rangers Protocol Historical Data

RPG Page 10
Download
Date Close Price change Market cap Trading volume
May 14, 2024 $ 1.87
-0.53%
$ 52.55 million $ 163,045
May 13, 2024 $ 1.88
+6.62%
$ 52.85 million $ 163,496
May 12, 2024 $ 1.76
-1.94%
$ 49.42 million $ 196,234
May 11, 2024 $ 1.79
-2.94%
$ 50.36 million $ 194,881
May 10, 2024 $ 1.85
+3.07%
$ 51.89 million $ 186,491
May 9, 2024 $ 1.79
-4.10%
$ 50.34 million $ 179,957
May 8, 2024 $ 1.87
-1.85%
$ 52.48 million $ 154,470
May 7, 2024 $ 1.91
-1.45%
$ 53.45 million $ 152,428
May 6, 2024 $ 1.93
+1.36%
$ 54.24 million $ 185,340
May 5, 2024 $ 1.91
+1.25%
$ 53.55 million $ 166,460
May 4, 2024 $ 1.88
-6.83%
$ 52.88 million $ 163,120
May 3, 2024 $ 1.98
+0.04%
$ 55.68 million $ 194,289
May 2, 2024 $ 1.98
+0.30%
$ 55.67 million $ 178,638
May 1, 2024 $ 2
-1.40%
$ 55.51 million $ 172,996
Apr 30, 2024 $ 2.03
+0.56%
$ 57.01 million $ 188,817
Apr 29, 2024 $ 2.02
-4.48%
$ 56.66 million $ 154,937
Apr 28, 2024 $ 2.11
-0.37%
$ 59.31 million $ 172,052
Apr 27, 2024 $ 2.12
-3.31%
$ 59.51 million $ 166,058
Apr 26, 2024 $ 2.19
-0.33%
$ 61.57 million $ 197,976
Apr 25, 2024 $ 2.2
-8.62%
$ 61.74 million $ 194,447
Apr 24, 2024 $ 2.41
-1.48%
$ 67.61 million $ 157,416
Apr 23, 2024 $ 2.43
+38.53%
$ 68.3 million $ 184,102
Apr 22, 2024 $ 1.76
-0.33%
$ 49.3 million $ 176,233
Apr 21, 2024 $ 1.76
+8.53%
$ 49.43 million $ 196,432
Apr 20, 2024 $ 1.62
-1.28%
$ 45.54 million $ 160,445
Apr 19, 2024 $ 1.64
-0.57%
$ 46.09 million $ 170,655
Apr 18, 2024 $ 1.65
+0.25%
$ 46.4 million $ 173,303
Apr 17, 2024 $ 1.65
-2.21%
$ 46.31 million $ 164,508
Apr 16, 2024 $ 1.69
+5.33%
$ 47.35 million $ 183,998
Apr 15, 2024 $ 1.6
-1.81%
$ 44.99 million $ 191,897
Apr 14, 2024 $ 1.63
-0.11%
$ 45.84 million $ 169,813
Apr 13, 2024 $ 1.64
-9.93%
$ 45.89 million $ 160,373
Apr 12, 2024 $ 1.82
-2.82%
$ 50.95 million $ 33,066
Apr 11, 2024 $ 1.87
-0.34%
$ 52.41 million $ 174,319
Apr 10, 2024 $ 1.87
+2.02%
$ 52.54 million $ 199,522
Apr 9, 2024 $ 1.84
-5.09%
$ 51.52 million $ 149,964
Apr 8, 2024 $ 1.94
-2.20%
$ 54.29 million $ 203,846
Apr 7, 2024 $ 1.98
+4.46%
$ 55.52 million $ 158,374
Apr 6, 2024 $ 1.9
-2.21%
$ 53.17 million $ 175,741
Apr 5, 2024 $ 1.94
-6.12%
$ 54.39 million $ 178,733
Apr 4, 2024 $ 2.06
+2.22%
$ 57.91 million $ 176,029
Apr 3, 2024 $ 2.02
+2.41%
$ 56.62 million $ 162,241
Apr 2, 2024 $ 1.97
-4.14%
$ 55.27 million $ 176,081
Apr 1, 2024 $ 2.03
-2.79%
$ 57.07 million $ 164,174
Mar 31, 2024 $ 2.09
+0.77%
$ 58.7 million $ 188,695
Mar 30, 2024 $ 2.08
-0.38%
$ 58.26 million $ 159,840
Mar 29, 2024 $ 2.08
-1.89%
$ 58.47 million $ 187,364
Mar 28, 2024 $ 2.12
+17.08%
$ 59.59 million $ 190,691
Mar 27, 2024 $ 1.81
-0.25%
$ 50.9 million $ 162,652
Mar 26, 2024 $ 1.82
+1.40%
$ 51.01 million $ 175,352