Rangers Protocol Historical Data

RPG Page 19
Download
Date Close Price change Market cap Trading volume
Jan 25, 2023 $ 0.781
-15.53%
$ 19.01 million $ 312,328
Jan 24, 2023 $ 0.927
+9.89%
$ 22.56 million $ 311,342
Jan 23, 2023 $ 0.846
-6.62%
$ 20.57 million $ 309,648
Jan 22, 2023 $ 0.902
+16.21%
$ 21.95 million $ 311,388
Jan 21, 2023 $ 0.766
-2.38%
$ 18.63 million $ 315,654
Jan 20, 2023 $ 0.785
-2.38%
$ 19.06 million $ 312,943
Jan 19, 2023 $ 0.842
-1.20%
$ 20.45 million $ 310,799
Jan 18, 2023 $ 0.848
-14.01%
$ 20.59 million $ 312,660
Jan 17, 2023 $ 0.986
+1.36%
$ 23.95 million $ 622,559
Jan 16, 2023 $ 1.01
+2.23%
$ 24.47 million $ 622,340
Jan 15, 2023 $ 0.985
+18.20%
$ 23.93 million $ 311,527
Jan 14, 2023 $ 0.835
-3.32%
$ 20.28 million $ 307,045
Jan 13, 2023 $ 0.856
-15.20%
$ 20.79 million $ 307,681
Jan 12, 2023 $ 1.01
+25.39%
$ 24.51 million $ 652,852
Jan 11, 2023 $ 0.792
-1.36%
$ 19.22 million $ 308,932
Jan 10, 2023 $ 0.8
-15.31%
$ 19.43 million $ 312,496
Jan 9, 2023 $ 0.934
+1.35%
$ 22.67 million $ 311,366
Jan 8, 2023 $ 0.915
-9.63%
$ 22.23 million $ 313,397
Jan 7, 2023 $ 1.02
+4.68%
$ 24.81 million $ 317,427
Jan 6, 2023 $ 0.952
+18.89%
$ 23.13 million $ 313,121
Jan 5, 2023 $ 0.771
+2.62%
$ 18.73 million $ 312,869
Jan 4, 2023 $ 0.734
-23.44%
$ 17.83 million $ 288,968
Jan 3, 2023 $ 0.955
-8.37%
$ 23.2 million $ 317,871
Jan 2, 2023 $ 1.04
+11.25%
$ 25.22 million $ 317,154
Jan 1, 2023 $ 0.939
-15.59%
$ 22.8 million $ 318,758
Dec 31, 2022 $ 0.966
+17.86%
$ 23.46 million $ 314,138
Dec 30, 2022 $ 0.806
+9.38%
$ 19.57 million $ 314,919
Dec 29, 2022 $ 0.743
-6.48%
$ 18.05 million $ 307,863
Dec 28, 2022 $ 0.779
-30.01%
$ 18.91 million $ 315,709
Dec 27, 2022 $ 0.83
-16.02%
$ 20.16 million $ 314,770
Dec 26, 2022 $ 0.983
-8.29%
$ 23.86 million $ 477,516
Dec 25, 2022 $ 0.874
+0.60%
$ 21.22 million $ 316,109
Dec 24, 2022 $ 0.871
-20.31%
$ 21.16 million $ 312,173
Dec 23, 2022 $ 0.773
-1.95%
$ 18.78 million $ 313,328
Dec 22, 2022 $ 0.739
-14.03%
$ 17.95 million $ 314,926
Dec 21, 2022 $ 0.857
-5.24%
$ 20.81 million $ 637,714
Dec 20, 2022 $ 0.847
+9.08%
$ 20.55 million $ 312,760
Dec 19, 2022 $ 0.791
-28.14%
$ 19.19 million $ 257,276
Dec 18, 2022 $ 1.1
+41.38%
$ 26.64 million $ 344,591
Dec 17, 2022 $ 0.822
-5.92%
$ 19.9 million $ 265,391
Dec 16, 2022 $ 0.852
-11.10%
$ 20.63 million $ 264,061
Dec 15, 2022 $ 0.965
+4.05%
$ 23.37 million $ 266,794
Dec 14, 2022 $ 0.935
-18.75%
$ 22.63 million $ 267,238
Dec 13, 2022 $ 0.975
-2.29%
$ 23.59 million $ 318,954
Dec 12, 2022 $ 0.98
-22.61%
$ 23.72 million $ 265,749
Dec 11, 2022 $ 0.971
-23.78%
$ 23.5 million $ 269,210
Dec 10, 2022 $ 1.01
-20.37%
$ 24.55 million $ 265,473
Dec 9, 2022 $ 0.989
-7.09%
$ 23.92 million $ 268,175
Dec 8, 2022 $ 1.07
-3.29%
$ 25.87 million $ 266,962
Dec 7, 2022 $ 1.1
+1.33%
$ 26.54 million $ 265,641