Rangers Protocol Historical Data

RPG Page 11
Download
Date Close Price change Market cap Trading volume
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
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