Rangers Protocol Historical Data

RPG Page 15
Download
Date Close Price change Market cap Trading volume
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
Jul 19, 2023 $ 0.381
-3.50%
$ 9.57 million $ 303,310
Jul 18, 2023 $ 0.387
-3.31%
$ 9.71 million $ 313,456
Jul 17, 2023 $ 0.406
-13.08%
$ 10.19 million $ 308,511
Jul 16, 2023 $ 0.471
+0.07%
$ 11.82 million $ 289,203
Jul 15, 2023 $ 0.47
+0.79%
$ 11.81 million $ 293,197
Jul 14, 2023 $ 0.468
-6.02%
$ 11.76 million $ 297,770
Jul 13, 2023 $ 0.498
-1.91%
$ 12.52 million $ 343,146
Jul 12, 2023 $ 0.508
+1.11%
$ 12.76 million $ 343,019
Jul 11, 2023 $ 0.504
+0.59%
$ 12.66 million $ 303,103
Jul 10, 2023 $ 0.501
-2.17%
$ 12.59 million $ 344,284
Jul 9, 2023 $ 0.506
-0.37%
$ 12.71 million $ 307,685
Jul 8, 2023 $ 0.51
+0.15%
$ 12.81 million $ 308,779
Jul 7, 2023 $ 0.509
+0.05%
$ 12.79 million $ 364,256
Jul 6, 2023 $ 0.509
+1.56%
$ 12.78 million $ 350,984
Jul 5, 2023 $ 0.501
+0.32%
$ 12.58 million $ 343,672
Jul 4, 2023 $ 0.5
+1.34%
$ 12.55 million $ 336,801
Jul 3, 2023 $ 0.493
+2.41%
$ 12.38 million $ 372,843
Jul 2, 2023 $ 0.481
+1.06%
$ 12.09 million $ 354,549
Jul 1, 2023 $ 0.476
+0.99%
$ 11.96 million $ 352,561
Jun 30, 2023 $ 0.471
-1.02%
$ 11.83 million $ 301,146
Jun 29, 2023 $ 0.489
+1.02%
$ 12.28 million $ 312,150
Jun 28, 2023 $ 0.484
+0.62%
$ 12.16 million $ 355,711
Jun 27, 2023 $ 0.481
-2.00%
$ 12.08 million $ 354,259
Jun 26, 2023 $ 0.496
+3.49%
$ 12.46 million $ 355,985
Jun 25, 2023 $ 0.481
-2.64%
$ 12.07 million $ 51,907
Jun 24, 2023 $ 0.492
-2.73%
$ 12.36 million $ 344,220
Jun 23, 2023 $ 0.506
+2.09%
$ 12.72 million $ 348,426
Jun 22, 2023 $ 0.496
-4.64%
$ 12.46 million $ 340,988
Jun 21, 2023 $ 0.506
-3.06%
$ 12.71 million $ 286,452