Rangers Protocol Historical Data

RPG Page 12
Download
Date Close Price change Market cap Trading volume
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
Dec 16, 2023 $ 0.34
-2.16%
$ 9.51 million $ 83,064
Dec 15, 2023 $ 0.348
-6.07%
$ 9.75 million $ 98,827
Dec 14, 2023 $ 0.37
-2.91%
$ 10.36 million $ 89,988
Dec 13, 2023 $ 0.382
+0.74%
$ 10.69 million $ 70,001
Dec 12, 2023 $ 0.38
-1.04%
$ 10.65 million $ 92,433
Dec 11, 2023 $ 0.384
-8.70%
$ 10.75 million $ 82,559
Dec 10, 2023 $ 0.421
-0.19%
$ 11.77 million $ 55,956
Dec 9, 2023 $ 0.417
-1.33%
$ 11.67 million $ 90,745
Dec 8, 2023 $ 0.423
-4.52%
$ 11.83 million $ 87,771
Dec 7, 2023 $ 0.44
+10.03%
$ 12.31 million $ 95,809
Dec 6, 2023 $ 0.395
-2.30%
$ 11.04 million $ 91,678
Dec 5, 2023 $ 0.406
+8.97%
$ 11.35 million $ 119,171
Dec 4, 2023 $ 0.372
+0.32%
$ 10.42 million $ 2,521
Dec 3, 2023 $ 0.371
-5.14%
$ 10.38 million $ 1,858
Dec 2, 2023 $ 0.391
+3.74%
$ 10.95 million $ 1,859
Dec 1, 2023 $ 0.377
-16.55%
$ 10.56 million $ 3,737
Nov 30, 2023 $ 0.47
+19.09%
$ 13.17 million $ 19,239
Nov 29, 2023 $ 0.395
+26.24%
$ 11.06 million $ 13,670
Nov 28, 2023 $ 0.313
+10.59%
$ 8.77 million $ 26,315
Nov 27, 2023 $ 0.285
+10.17%
$ 7.97 million $ 28,385
Nov 26, 2023 $ 0.256
+9.73%
$ 7.16 million $ 25,435
Nov 25, 2023 $ 0.233
-4.19%
$ 6.52 million $ 40,151
Nov 24, 2023 $ 0.242
+7.44%
$ 6.79 million $ 59,918
Nov 23, 2023 $ 0.226
-6.66%
$ 6.31 million $ 81,301
Nov 22, 2023 $ 0.242
+0.50%
$ 6.79 million $ 91,057
Nov 21, 2023 $ 0.247
+24.17%
$ 6.92 million $ 87,028
Nov 20, 2023 $ 0.202
-15.35%
$ 5.67 million $ 83,245
Nov 19, 2023 $ 0.236
+9.10%
$ 6.61 million $ 101,190
Nov 18, 2023 $ 0.214
-17.35%
$ 5.99 million $ 81,509