Rangers Protocol Historical Data

RPG Page 14
Download
Date Close Price change Market cap Trading volume
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
Sep 7, 2023 $ 0.758
-0.58%
$ 21.1 million $ 66,456
Sep 6, 2023 $ 0.762
-0.07%
$ 21.23 million $ 74,176
Sep 5, 2023 $ 0.763
+0.33%
$ 21.25 million $ 60,120
Sep 4, 2023 $ 0.76
+0.41%
$ 21.17 million $ 69,705
Sep 3, 2023 $ 0.757
-0.35%
$ 21.09 million $ 72,081
Sep 2, 2023 $ 0.759
-0.09%
$ 21.15 million $ 72,132
Sep 1, 2023 $ 0.76
-1.82%
$ 21.16 million $ 70,069
Aug 31, 2023 $ 0.773
+4.38%
$ 21.55 million $ 57,011
Aug 30, 2023 $ 0.741
+0.18%
$ 20.64 million $ 65,688
Aug 29, 2023 $ 0.74
+146.42%
$ 20.61 million $ 66,754
Aug 28, 2023 $ 0.301
+0.59%
$ 8.38 million $ 311,757
Aug 27, 2023 $ 0.299
-0.73%
$ 8.32 million $ 308,882
Aug 26, 2023 $ 0.299
+7.21%
$ 8.34 million $ 313,752
Aug 25, 2023 $ 0.279
+3.25%
$ 7.77 million $ 296,219
Aug 24, 2023 $ 0.269
-2.41%
$ 7.49 million $ 311,018
Aug 23, 2023 $ 0.275
+3.58%
$ 7.66 million $ 311,040
Aug 22, 2023 $ 0.27
+0.80%
$ 7.52 million $ 305,459
Aug 21, 2023 $ 0.27
-0.48%
$ 7.53 million $ 302,836
Aug 20, 2023 $ 0.271
-2.93%
$ 7.56 million $ 303,236
Aug 19, 2023 $ 0.28
-13.17%
$ 7.79 million $ 312,230
Aug 18, 2023 $ 0.323
-4.50%
$ 8.99 million $ 298,218
Aug 17, 2023 $ 0.341
-50.64%
$ 9.49 million $ 295,208
Aug 16, 2023 $ 0.691
+0.80%
$ 19.25 million $ 75,982
Aug 15, 2023 $ 0.685
-0.68%
$ 19.09 million $ 52,333
Aug 14, 2023 $ 0.69
+0.61%
$ 19.22 million $ 52,213
Aug 13, 2023 $ 0.684
+3.59%
$ 19.06 million $ 56,802
Aug 12, 2023 $ 0.66
-1.11%
$ 18.39 million $ 62,303
Aug 11, 2023 $ 0.668
+1.41%
$ 18.6 million $ 79,297
Aug 10, 2023 $ 0.643
-0.81%
$ 17.92 million $ 54,807