Rangers Protocol Historical Data

RPG Page 17
Download
Date Close Price change Market cap Trading volume
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
Apr 10, 2023 $ 0.738
-17.11%
$ 18.21 million $ 311,915
Apr 9, 2023 $ 0.891
+11.83%
$ 21.96 million $ 676,787
Apr 8, 2023 $ 0.785
+6.06%
$ 19.34 million $ 370,280
Apr 7, 2023 $ 0.743
-0.97%
$ 18.32 million $ 312,410
Apr 6, 2023 $ 0.753
-17.29%
$ 18.56 million $ 310,497
Apr 5, 2023 $ 0.817
-10.50%
$ 20.14 million $ 312,633
Apr 4, 2023 $ 0.913
+5.21%
$ 22.5 million $ 45,542
Apr 3, 2023 $ 0.866
+12.92%
$ 21.35 million $ 647,881
Apr 2, 2023 $ 0.77
-8.37%
$ 18.99 million $ 313,060
Apr 1, 2023 $ 0.84
+8.35%
$ 20.72 million $ 314,073
Mar 31, 2023 $ 0.775
-0.15%
$ 19.11 million $ 312,075
Mar 30, 2023 $ 0.781
-10.35%
$ 19.25 million $ 311,712
Mar 29, 2023 $ 0.834
+9.44%
$ 20.55 million $ 311,663
Mar 28, 2023 $ 0.759
-0.97%
$ 18.71 million $ 312,032
Mar 27, 2023 $ 0.805
-3.77%
$ 19.82 million $ 311,631
Mar 26, 2023 $ 0.814
+6.96%
$ 20.07 million $ 313,057
Mar 25, 2023 $ 0.752
-1.86%
$ 18.54 million $ 311,871
Mar 24, 2023 $ 0.811
-17.82%
$ 19.98 million $ 308,464
Mar 23, 2023 $ 0.986
+19.23%
$ 24.31 million $ 29,365
Mar 22, 2023 $ 0.823
-12.44%
$ 20.28 million $ 309,871
Mar 21, 2023 $ 0.94
-1.91%
$ 23.16 million $ 327,128
Mar 20, 2023 $ 0.958
+4.46%
$ 23.61 million $ 628,439
Mar 19, 2023 $ 0.917
+0.70%
$ 22.61 million $ 321,742
Mar 18, 2023 $ 0.911
+3.41%
$ 22.45 million $ 638,861
Mar 17, 2023 $ 0.87
-10.40%
$ 21.45 million $ 312,715
Mar 16, 2023 $ 0.978
+4.29%
$ 24.1 million $ 312,981
Mar 15, 2023 $ 0.942
-6.33%
$ 23.21 million $ 314,661
Mar 14, 2023 $ 1.02
-30.93%
$ 25.07 million $ 654,913
Mar 13, 2023 $ 1.46
+9.22%
$ 35.85 million $ 628,949
Mar 12, 2023 $ 1.33
+0.42%
$ 32.83 million $ 636,669