Rangers Protocol Historical Data

RPG Page 10
Download
Date Close Price change Market cap Trading volume
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
Mar 25, 2024 $ 1.79
+0.81%
$ 50.33 million $ 174,849
Mar 24, 2024 $ 1.78
-0.52%
$ 49.97 million $ 168,284
Mar 23, 2024 $ 1.79
-0.37%
$ 50.2 million $ 150,939
Mar 22, 2024 $ 1.8
+1.17%
$ 50.4 million $ 172,728
Mar 21, 2024 $ 1.78
+2.23%
$ 49.82 million $ 195,432
Mar 20, 2024 $ 1.74
-6.21%
$ 48.72 million $ 168,094
Mar 19, 2024 $ 1.85
-3.86%
$ 51.95 million $ 191,265
Mar 18, 2024 $ 1.93
-0.90%
$ 54.01 million $ 194,938
Mar 17, 2024 $ 1.94
+0.80%
$ 54.46 million $ 199,072
Mar 16, 2024 $ 1.93
-0.02%
$ 54.01 million $ 167,821
Mar 15, 2024 $ 1.93
-1.25%
$ 54.04 million $ 169,126
Mar 14, 2024 $ 1.95
-2.69%
$ 54.73 million $ 180,595
Mar 13, 2024 $ 2.01
+3.26%
$ 56.24 million $ 185,052
Mar 12, 2024 $ 1.94
-2.96%
$ 54.46 million $ 155,734
Mar 11, 2024 $ 2
-0.37%
$ 56.17 million $ 190,865
Mar 10, 2024 $ 2.01
-1.48%
$ 56.38 million $ 188,066
Mar 9, 2024 $ 2.04
+19.05%
$ 57.25 million $ 154,551
Mar 8, 2024 $ 1.71
-9.12%
$ 47.95 million $ 185,306
Mar 7, 2024 $ 1.88
-0.67%
$ 52.75 million $ 156,687
Mar 6, 2024 $ 1.89
+0.50%
$ 53.11 million $ 162,917
Mar 5, 2024 $ 1.88
-14.15%
$ 52.85 million $ 185,693
Mar 4, 2024 $ 2.2
+8.17%
$ 61.73 million $ 151,176
Mar 3, 2024 $ 2.03
-2.58%
$ 57.07 million $ 198,644
Mar 2, 2024 $ 2.1
-0.53%
$ 58.86 million $ 191,011
Mar 1, 2024 $ 2.11
+7.11%
$ 59.14 million $ 176,857
Feb 29, 2024 $ 1.97
-1.22%
$ 55.19 million $ 196,803
Feb 28, 2024 $ 1.99
+9.73%
$ 55.88 million $ 184,116
Feb 27, 2024 $ 1.81
+24.77%
$ 50.9 million $ 177,115
Feb 26, 2024 $ 1.45
+42.00%
$ 40.57 million $ 191,554
Feb 25, 2024 $ 1.02
+2.65%
$ 28.57 million $ 183,437