Rangers Protocol Historical Data

RPG Page 18
Download
Date Close Price change Market cap Trading volume
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
Feb 19, 2023 $ 0.909
+8.92%
$ 22.22 million $ 620,416
Feb 18, 2023 $ 0.895
-9.43%
$ 21.87 million $ 310,751
Feb 17, 2023 $ 0.987
+1.34%
$ 24.12 million $ 312,263
Feb 16, 2023 $ 0.974
-4.48%
$ 23.8 million $ 1.89 million
Feb 15, 2023 $ 1.04
+0.12%
$ 25.39 million $ 308,583
Feb 14, 2023 $ 1.03
+9.86%
$ 25.1 million $ 625,170
Feb 13, 2023 $ 0.929
+2.31%
$ 22.72 million $ 621,683
Feb 12, 2023 $ 0.907
+4.64%
$ 22.18 million $ 308,316
Feb 11, 2023 $ 0.909
-6.86%
$ 22.21 million $ 310,980
Feb 10, 2023 $ 0.972
-7.72%
$ 23.75 million $ 310,246
Feb 9, 2023 $ 1.06
+15.56%
$ 25.91 million $ 312,763
Feb 8, 2023 $ 0.875
+3.87%
$ 21.39 million $ 307,624
Feb 7, 2023 $ 0.857
-15.43%
$ 20.94 million $ 309,842
Feb 6, 2023 $ 1.01
-0.11%
$ 24.64 million $ 622,039
Feb 5, 2023 $ 1.01
+4.16%
$ 24.59 million $ 331,061
Feb 4, 2023 $ 0.965
-3.20%
$ 23.49 million $ 311,522
Feb 3, 2023 $ 0.998
+20.97%
$ 24.28 million $ 311,305
Feb 2, 2023 $ 0.837
-23.23%
$ 20.36 million $ 314,040
Feb 1, 2023 $ 1.09
+21.08%
$ 26.52 million $ 628,004
Jan 31, 2023 $ 0.892
-5.60%
$ 21.69 million $ 312,553
Jan 30, 2023 $ 0.939
-1.78%
$ 22.84 million $ 309,320
Jan 29, 2023 $ 0.877
-5.80%
$ 21.33 million $ 314,049
Jan 28, 2023 $ 0.916
-10.19%
$ 22.29 million $ 320,274
Jan 27, 2023 $ 1.02
-4.63%
$ 24.82 million $ 693,564
Jan 26, 2023 $ 1.07
+38.59%
$ 26.03 million $ 630,583