Rangers Protocol Historical Data

RPG Page 11
Download
Date Close Price change Market cap Trading volume
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
Feb 24, 2024 $ 0.993
+4.24%
$ 27.83 million $ 192,551
Feb 23, 2024 $ 0.952
+7.93%
$ 26.69 million $ 183,789
Feb 22, 2024 $ 0.883
+0.97%
$ 24.76 million $ 196,730
Feb 21, 2024 $ 0.874
-1.13%
$ 24.5 million $ 190,189
Feb 20, 2024 $ 0.886
+0.19%
$ 24.82 million $ 171,925
Feb 19, 2024 $ 0.884
-0.82%
$ 24.78 million $ 179,774
Feb 18, 2024 $ 0.889
+1.68%
$ 24.92 million $ 185,633
Feb 17, 2024 $ 0.875
-4.57%
$ 24.52 million $ 185,251
Feb 16, 2024 $ 0.916
-1.36%
$ 25.66 million $ 157,287
Feb 15, 2024 $ 0.928
+15.79%
$ 26.02 million $ 176,324
Feb 14, 2024 $ 0.802
+8.85%
$ 22.47 million $ 185,014
Feb 13, 2024 $ 0.736
+8.74%
$ 20.61 million $ 108,950
Feb 12, 2024 $ 0.676
+7.03%
$ 18.95 million $ 115,126
Feb 11, 2024 $ 0.632
+9.90%
$ 17.7 million $ 144,226
Feb 10, 2024 $ 0.575
+20.61%
$ 16.11 million $ 134,091
Feb 9, 2024 $ 0.476
+17.33%
$ 13.34 million $ 139,870
Feb 8, 2024 $ 0.406
+9.62%
$ 11.37 million $ 81,324
Feb 7, 2024 $ 0.37
+27.21%
$ 10.38 million $ 94,959
Feb 6, 2024 $ 0.29
+0.28%
$ 8.14 million $ 98,417
Feb 5, 2024 $ 0.29
+8.50%
$ 8.12 million $ 88,921
Feb 4, 2024 $ 0.267
-0.86%
$ 7.48 million $ 88,803
Feb 3, 2024 $ 0.269
-7.36%
$ 7.55 million $ 95,362
Feb 2, 2024 $ 0.29
-0.38%
$ 8.14 million $ 98,549
Feb 1, 2024 $ 0.292
-0.65%
$ 8.18 million $ 80,612
Jan 31, 2024 $ 0.294
-1.18%
$ 8.24 million $ 95,212
Jan 30, 2024 $ 0.297
-0.34%
$ 8.32 million $ 89,971
Jan 29, 2024 $ 0.298
+0.03%
$ 8.36 million $ 87,188
Jan 28, 2024 $ 0.298
+0.88%
$ 8.36 million $ 81,796
Jan 27, 2024 $ 0.296
-1.63%
$ 8.3 million $ 82,613
Jan 26, 2024 $ 0.301
-0.46%
$ 8.45 million $ 91,118
Jan 25, 2024 $ 0.303
-2.23%
$ 8.49 million $ 80,250
Jan 24, 2024 $ 0.31
+3.89%
$ 8.68 million $ 88,498
Jan 23, 2024 $ 0.298
+1.40%
$ 8.35 million $ 84,593
Jan 22, 2024 $ 0.294
-1.11%
$ 8.25 million $ 95,783
Jan 21, 2024 $ 0.298
+0.07%
$ 8.36 million $ 92,438
Jan 20, 2024 $ 0.298
+0.10%
$ 8.36 million $ 98,496
Jan 19, 2024 $ 0.298
-1.06%
$ 8.35 million $ 88,668
Jan 18, 2024 $ 0.301
+0.13%
$ 8.45 million $ 92,628
Jan 17, 2024 $ 0.301
+0.53%
$ 8.43 million $ 86,869
Jan 16, 2024 $ 0.299
-1.93%
$ 8.39 million $ 93,491
Jan 15, 2024 $ 0.306
-0.55%
$ 8.57 million $ 89,524
Jan 14, 2024 $ 0.307
+2.43%
$ 8.62 million $ 95,067
Jan 13, 2024 $ 0.3
-1.15%
$ 8.41 million $ 85,685
Jan 12, 2024 $ 0.303
-4.75%
$ 8.49 million $ 81,466
Jan 11, 2024 $ 0.318
+2.95%
$ 8.9 million $ 94,674