Rangers Protocol Historical Data

RPG Page 18
Download
Date Close Price change Market cap Trading volume
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
Mar 11, 2023 $ 1.33
+0.80%
$ 32.69 million $ 636,277
Mar 10, 2023 $ 1.32
+12.97%
$ 32.43 million $ 632,872
Mar 9, 2023 $ 1.15
-7.47%
$ 28.36 million $ 311,878
Mar 8, 2023 $ 1.24
+21.02%
$ 30.65 million $ 644,031
Mar 7, 2023 $ 1.03
+5.38%
$ 25.31 million $ 312,280
Mar 6, 2023 $ 0.98
-8.79%
$ 23.95 million $ 313,011
Mar 5, 2023 $ 1.1
+2.70%
$ 26.95 million $ 312,013
Mar 4, 2023 $ 1.05
+5.08%
$ 25.6 million $ 313,973
Mar 3, 2023 $ 1
+20.28%
$ 24.52 million $ 308,846
Mar 2, 2023 $ 0.834
-16.68%
$ 20.39 million $ 314,097
Mar 1, 2023 $ 1.01
-3.31%
$ 24.78 million $ 312,858
Feb 28, 2023 $ 1.02
+9.44%
$ 24.96 million $ 312,952
Feb 27, 2023 $ 0.993
+10.00%
$ 24.27 million $ 310,368
Feb 26, 2023 $ 0.89
-7.96%
$ 21.74 million $ 311,364
Feb 25, 2023 $ 0.996
-6.58%
$ 24.34 million $ 312,869
Feb 24, 2023 $ 1.07
+15.79%
$ 26.14 million $ 313,432
Feb 23, 2023 $ 0.947
-8.77%
$ 23.14 million $ 309,660
Feb 22, 2023 $ 0.857
-6.57%
$ 20.96 million $ 309,798
Feb 21, 2023 $ 0.883
-4.84%
$ 21.58 million $ 311,039
Feb 20, 2023 $ 0.923
+1.58%
$ 22.57 million $ 308,329