Rangers Protocol Historical Data

RPG Page 17
Download
Date Close Price change Market cap Trading volume
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
May 1, 2023 $ 0.801
-0.23%
$ 19.75 million $ 307,813
Apr 30, 2023 $ 0.798
+0.57%
$ 19.69 million $ 638,722
Apr 29, 2023 $ 0.809
+6.75%
$ 19.96 million $ 651,144
Apr 28, 2023 $ 0.76
-3.29%
$ 18.75 million $ 310,286
Apr 27, 2023 $ 0.811
+1.14%
$ 20.01 million $ 310,818
Apr 26, 2023 $ 0.794
+5.10%
$ 19.58 million $ 305,854
Apr 25, 2023 $ 0.759
-6.59%
$ 18.71 million $ 309,161
Apr 24, 2023 $ 0.8
+5.96%
$ 19.71 million $ 306,355
Apr 23, 2023 $ 0.757
-8.06%
$ 18.67 million $ 314,653
Apr 22, 2023 $ 0.826
+7.40%
$ 20.36 million $ 314,548
Apr 21, 2023 $ 0.758
-11.74%
$ 18.69 million $ 316,596
Apr 20, 2023 $ 0.858
+8.50%
$ 21.16 million $ 644,546
Apr 19, 2023 $ 0.791
-0.37%
$ 19.5 million $ 669,101
Apr 18, 2023 $ 0.791
+0.53%
$ 19.51 million $ 316,692
Apr 17, 2023 $ 0.783
+2.50%
$ 19.3 million $ 321,028
Apr 16, 2023 $ 0.758
-1.70%
$ 18.68 million $ 318,797
Apr 15, 2023 $ 0.764
-6.82%
$ 18.83 million $ 319,353
Apr 14, 2023 $ 0.816
-1.26%
$ 20.13 million $ 314,431
Apr 13, 2023 $ 0.825
+7.96%
$ 20.34 million $ 677,416
Apr 12, 2023 $ 0.748
+0.15%
$ 18.43 million $ 313,492
Apr 11, 2023 $ 0.776
+5.40%
$ 19.14 million $ 313,418