Rangers Protocol Historical Data

RPG Page 19
Download
Date Close Price change Market cap Trading volume
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
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