Rangers Protocol Historical Data

RPG Page 15
Download
Date Close Price change Market cap Trading volume
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
Aug 9, 2023 $ 0.648
+1.65%
$ 18.06 million $ 64,438
Aug 8, 2023 $ 0.638
-3.04%
$ 17.77 million $ 66,497
Aug 7, 2023 $ 0.657
+0.00%
$ 18.3 million $ 78,815
Aug 6, 2023 $ 0.656
+2.36%
$ 18.28 million $ 34,867
Aug 5, 2023 $ 0.641
-1.35%
$ 17.86 million $ 42,165
Aug 4, 2023 $ 0.65
-6.48%
$ 18.12 million $ 48,296
Aug 3, 2023 $ 0.695
+1.45%
$ 19.37 million $ 46,154
Aug 2, 2023 $ 0.686
+1.69%
$ 19.1 million $ 54,183
Aug 1, 2023 $ 0.674
+0.97%
$ 18.77 million $ 58,998
Jul 31, 2023 $ 0.667
+68.76%
$ 18.59 million $ 59,695
Jul 30, 2023 $ 0.39
-1.82%
$ 10.86 million $ 306,174
Jul 29, 2023 $ 0.397
-9.27%
$ 11.06 million $ 310,198
Jul 28, 2023 $ 0.437
+6.25%
$ 12.18 million $ 66,451
Jul 27, 2023 $ 0.426
+7.21%
$ 11.87 million $ 302,421
Jul 26, 2023 $ 0.398
+2.41%
$ 9.99 million $ 302,606
Jul 25, 2023 $ 0.384
+1.54%
$ 9.64 million $ 297,528
Jul 24, 2023 $ 0.392
+3.84%
$ 9.85 million $ 300,964
Jul 23, 2023 $ 0.378
-32.32%
$ 9.49 million $ 303,786
Jul 22, 2023 $ 0.559
+38.25%
$ 14.05 million $ 56,413
Jul 21, 2023 $ 0.409
+4.73%
$ 10.26 million $ 303,031
Jul 20, 2023 $ 0.414
+8.34%
$ 10.39 million $ 300,549