Rangers Protocol Historical Data

RPG Page 13
Download
Date Close Price change Market cap Trading volume
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
Oct 27, 2023 $ 0.789
+133.03%
$ 22.09 million $ 112,013
Oct 26, 2023 $ 0.346
-37.48%
$ 9.7 million $ 120,232
Oct 25, 2023 $ 0.554
-11.10%
$ 15.52 million $ 115,042
Oct 24, 2023 $ 0.623
+0.61%
$ 17.44 million $ 53,339
Oct 23, 2023 $ 0.622
-0.29%
$ 17.41 million $ 106,216
Oct 22, 2023 $ 0.618
-1.27%
$ 17.3 million $ 110,065
Oct 21, 2023 $ 0.622
-1.05%
$ 17.41 million $ 105,368
Oct 20, 2023 $ 0.63
-1.37%
$ 17.63 million $ 106,939
Oct 19, 2023 $ 0.639
-0.24%
$ 17.89 million $ 116,239
Oct 18, 2023 $ 0.642
-0.74%
$ 17.97 million $ 109,931
Oct 17, 2023 $ 0.647
-0.36%
$ 18.11 million $ 102,399
Oct 16, 2023 $ 0.65
+0.37%
$ 18.2 million $ 102,502
Oct 15, 2023 $ 0.648
+0.38%
$ 18.13 million $ 106,244
Oct 14, 2023 $ 0.646
+0.16%
$ 18.07 million $ 106,913
Oct 13, 2023 $ 0.645
-0.17%
$ 18.05 million $ 107,651
Oct 12, 2023 $ 0.646
+0.30%
$ 18.08 million $ 108,752
Oct 11, 2023 $ 0.644
-3.93%
$ 18.03 million $ 101,451
Oct 10, 2023 $ 0.671
-0.43%
$ 18.77 million $ 114,194
Oct 9, 2023 $ 0.674
+1.85%
$ 18.87 million $ 114,685
Oct 8, 2023 $ 0.663
+4.10%
$ 18.54 million $ 108,639
Oct 7, 2023 $ 0.637
-2.67%
$ 17.82 million $ 110,687
Oct 6, 2023 $ 0.654
+0.04%
$ 18.32 million $ 110,774
Oct 5, 2023 $ 0.654
+2.35%
$ 18.3 million $ 105,658
Oct 4, 2023 $ 0.639
-1.46%
$ 17.88 million $ 110,612
Oct 3, 2023 $ 0.649
-0.12%
$ 18.16 million $ 110,999
Oct 2, 2023 $ 0.65
+1.57%
$ 18.18 million $ 116,866
Oct 1, 2023 $ 0.639
-7.85%
$ 17.89 million $ 116,549
Sep 30, 2023 $ 0.694
+3.33%
$ 19.42 million $ 108,677
Sep 29, 2023 $ 0.672
-0.61%
$ 18.71 million $ 113,089