Rangers Protocol Historical Data

RPG Page 16
Download
Date Close Price change Market cap Trading volume
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
May 30, 2023 $ 0.772
-3.58%
$ 19.2 million $ 312,347
May 29, 2023 $ 0.788
+6.23%
$ 19.58 million $ 654,523
May 28, 2023 $ 0.738
-4.53%
$ 18.35 million $ 313,295
May 27, 2023 $ 0.773
-1.02%
$ 19.22 million $ 676,212
May 26, 2023 $ 0.781
+3.91%
$ 19.42 million $ 652,425
May 25, 2023 $ 0.729
-9.99%
$ 18.13 million $ 316,415
May 24, 2023 $ 0.81
+11.59%
$ 20.14 million $ 669,874
May 23, 2023 $ 0.722
-6.15%
$ 17.96 million $ 314,729
May 22, 2023 $ 0.763
-4.33%
$ 18.97 million $ 314,418
May 21, 2023 $ 0.798
+1.74%
$ 19.83 million $ 670,344
May 20, 2023 $ 0.784
-3.27%
$ 19.49 million $ 678,187
May 19, 2023 $ 0.811
+2.56%
$ 20.16 million $ 50,067
May 18, 2023 $ 0.791
+2.82%
$ 19.59 million $ 674,246
May 17, 2023 $ 0.768
+3.54%
$ 19.03 million $ 308,537
May 16, 2023 $ 0.742
+0.36%
$ 18.39 million $ 309,141
May 15, 2023 $ 0.768
-3.08%
$ 19.01 million $ 647,001
May 14, 2023 $ 0.793
+4.63%
$ 19.65 million $ 654,653
May 13, 2023 $ 0.764
+4.23%
$ 18.92 million $ 690,562
May 12, 2023 $ 0.73
-3.71%
$ 18 million $ 309,780
May 11, 2023 $ 0.758
+1.71%
$ 18.7 million $ 309,447
May 10, 2023 $ 0.761
-1.80%
$ 18.77 million $ 630,368
May 9, 2023 $ 0.753
+3.00%
$ 18.58 million $ 310,332
May 8, 2023 $ 0.735
-3.25%
$ 18.13 million $ 307,498
May 7, 2023 $ 0.76
-0.49%
$ 18.74 million $ 677,339
May 6, 2023 $ 0.762
-4.79%
$ 18.8 million $ 309,761
May 5, 2023 $ 0.8
-1.73%
$ 19.74 million $ 617,558
May 4, 2023 $ 0.82
+6.06%
$ 20.22 million $ 330,514
May 3, 2023 $ 0.772
-3.72%
$ 19.05 million $ 306,791
May 2, 2023 $ 0.797
-0.50%
$ 19.65 million $ 309,115