Rangers Protocol Historical Data

RPG Page 14
Download
Date Close Price change Market cap Trading volume
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
Sep 28, 2023 $ 0.675
+1.27%
$ 18.82 million $ 117,828
Sep 27, 2023 $ 0.667
-0.85%
$ 18.6 million $ 113,786
Sep 26, 2023 $ 0.673
+4.08%
$ 18.76 million $ 108,653
Sep 25, 2023 $ 0.647
-0.30%
$ 18.03 million $ 106,554
Sep 24, 2023 $ 0.648
-3.91%
$ 18.06 million $ 107,674
Sep 23, 2023 $ 0.675
-2.00%
$ 18.81 million $ 104,637
Sep 22, 2023 $ 0.69
+0.36%
$ 19.23 million $ 114,605
Sep 21, 2023 $ 0.687
-0.06%
$ 19.13 million $ 118,775
Sep 20, 2023 $ 0.688
-0.72%
$ 19.16 million $ 124,091
Sep 19, 2023 $ 0.693
-4.30%
$ 19.29 million $ 93,135
Sep 18, 2023 $ 0.725
-1.70%
$ 20.19 million $ 59,531
Sep 17, 2023 $ 0.736
-0.46%
$ 20.5 million $ 73,435
Sep 16, 2023 $ 0.739
+2.05%
$ 20.59 million $ 55,962
Sep 15, 2023 $ 0.723
-1.25%
$ 20.15 million $ 57,553
Sep 14, 2023 $ 0.732
+0.04%
$ 20.39 million $ 79,047
Sep 13, 2023 $ 0.732
+1.92%
$ 20.38 million $ 53,348
Sep 12, 2023 $ 0.717
-5.52%
$ 19.99 million $ 80,310
Sep 11, 2023 $ 0.759
-0.11%
$ 21.15 million $ 57,779
Sep 10, 2023 $ 0.76
+0.24%
$ 21.19 million $ 60,869
Sep 9, 2023 $ 0.757
-1.80%
$ 21.1 million $ 70,221
Sep 8, 2023 $ 0.771
+1.79%
$ 21.49 million $ 79,468