Rangers Protocol Historical Data

RPG Page 16
Download
Date Close Price change Market cap Trading volume
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
Jun 20, 2023 $ 0.522
-1.28%
$ 13.1 million $ 363,080
Jun 19, 2023 $ 0.53
-2.15%
$ 13.3 million $ 360,070
Jun 18, 2023 $ 0.528
-10.15%
$ 13.27 million $ 349,279
Jun 17, 2023 $ 0.581
+16.08%
$ 14.6 million $ 306,469
Jun 16, 2023 $ 0.501
-8.27%
$ 12.58 million $ 354,051
Jun 15, 2023 $ 0.536
-4.93%
$ 13.46 million $ 368,474
Jun 14, 2023 $ 0.559
-4.68%
$ 14.04 million $ 307,505
Jun 13, 2023 $ 0.587
-0.27%
$ 14.73 million $ 365,886
Jun 12, 2023 $ 0.588
-3.34%
$ 14.77 million $ 335,540
Jun 11, 2023 $ 0.596
-1.12%
$ 14.97 million $ 312,751
Jun 10, 2023 $ 0.603
+1.17%
$ 15.14 million $ 308,768
Jun 9, 2023 $ 0.596
-2.96%
$ 14.97 million $ 310,594
Jun 8, 2023 $ 0.614
+2.43%
$ 15.42 million $ 314,980
Jun 7, 2023 $ 0.6
+6.80%
$ 15.06 million $ 321,499
Jun 6, 2023 $ 0.562
-0.14%
$ 14.1 million $ 318,551
Jun 5, 2023 $ 0.562
+9.72%
$ 14.12 million $ 311,317
Jun 4, 2023 $ 0.512
-1.47%
$ 12.87 million $ 315,004
Jun 3, 2023 $ 0.52
-2.11%
$ 13.06 million $ 323,897
Jun 2, 2023 $ 0.757
-0.03%
$ 19.02 million $ 20,188
Jun 1, 2023 $ 0.758
+1.19%
$ 18.83 million $ 20,095
May 31, 2023 $ 0.741
-3.71%
$ 18.42 million $ 313,314