Rangers Protocol Historical Data

RPG Page 13
Download
Date Close Price change Market cap Trading volume
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
Nov 17, 2023 $ 0.249
-8.20%
$ 6.98 million $ 96,433
Nov 16, 2023 $ 0.264
-6.06%
$ 7.38 million $ 80,717
Nov 15, 2023 $ 0.28
+4.17%
$ 7.84 million $ 81,100
Nov 14, 2023 $ 0.22
-25.06%
$ 6.16 million $ 92,698
Nov 13, 2023 $ 0.292
+49.28%
$ 8.17 million $ 134,714
Nov 12, 2023 $ 0.195
-27.72%
$ 5.47 million $ 123,298
Nov 11, 2023 $ 0.27
-19.40%
$ 7.56 million $ 100,137
Nov 10, 2023 $ 0.327
-13.62%
$ 9.16 million $ 120,911
Nov 9, 2023 $ 0.366
-16.06%
$ 10.26 million $ 109,929
Nov 8, 2023 $ 0.437
-0.39%
$ 12.22 million $ 104,709
Nov 7, 2023 $ 0.438
-27.68%
$ 12.25 million $ 119,466
Nov 6, 2023 $ 0.605
+30.83%
$ 16.94 million $ 112,865
Nov 5, 2023 $ 0.462
-20.32%
$ 12.94 million $ 112,057
Nov 4, 2023 $ 0.591
-11.93%
$ 16.54 million $ 101,037
Nov 3, 2023 $ 0.67
+23.96%
$ 18.77 million $ 74,529
Nov 2, 2023 $ 0.541
-14.08%
$ 15.14 million $ 105,749
Nov 1, 2023 $ 0.63
-19.47%
$ 17.64 million $ 103,833
Oct 31, 2023 $ 0.781
+1.82%
$ 21.87 million $ 102,277
Oct 30, 2023 $ 0.767
-1.39%
$ 21.48 million $ 119,731
Oct 29, 2023 $ 0.778
-1.03%
$ 21.77 million $ 112,028
Oct 28, 2023 $ 0.785
-0.42%
$ 21.99 million $ 119,110