Rangers Protocol Historical Data

RPG Page 12
Download
Date Close Price change Market cap Trading volume
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
Jan 10, 2024 $ 0.308
-1.12%
$ 8.62 million $ 84,088
Jan 9, 2024 $ 0.312
+0.68%
$ 8.74 million $ 86,540
Jan 8, 2024 $ 0.31
-11.42%
$ 8.7 million $ 93,151
Jan 7, 2024 $ 0.35
+16.63%
$ 9.81 million $ 3,725
Jan 6, 2024 $ 0.3
+8.30%
$ 8.41 million $ 1,410
Jan 5, 2024 $ 0.277
-5.91%
$ 7.77 million $ 999
Jan 4, 2024 $ 0.294
+2.26%
$ 8.25 million $ 1,903
Jan 3, 2024 $ 0.288
-12.59%
$ 8.07 million $ 6,532
Jan 2, 2024 $ 0.33
+2.65%
$ 9.24 million $ 2,471
Jan 1, 2024 $ 0.321
+9.59%
$ 9 million $ 1,040
Dec 31, 2023 $ 0.293
-9.51%
$ 8.21 million $ 1,687
Dec 30, 2023 $ 0.298
+5.30%
$ 8.34 million $ 659
Dec 29, 2023 $ 0.283
-3.51%
$ 7.92 million $ 2,148
Dec 28, 2023 $ 0.293
+4.71%
$ 8.21 million $ 2,977
Dec 27, 2023 $ 0.28
-6.45%
$ 7.84 million $ 3,719
Dec 26, 2023 $ 0.299
+2.99%
$ 8.38 million $ 10,137
Dec 25, 2023 $ 0.291
-1.36%
$ 8.14 million $ 1,547
Dec 24, 2023 $ 0.295
-0.14%
$ 8.25 million $ 2,384
Dec 23, 2023 $ 0.295
+2.15%
$ 8.26 million $ 7,326
Dec 22, 2023 $ 0.289
-9.75%
$ 8.09 million $ 1,875
Dec 21, 2023 $ 0.32
+6.66%
$ 8.96 million $ 5,390
Dec 20, 2023 $ 0.3
+1.08%
$ 8.4 million $ 6,061
Dec 19, 2023 $ 0.297
+5.25%
$ 8.31 million $ 15,553
Dec 18, 2023 $ 0.287
-11.84%
$ 8.02 million $ 62,965
Dec 17, 2023 $ 0.324
-4.03%
$ 9.07 million $ 95,488