Rangers Protocol Historical Data

RPG Page 2
Download
Date Close Price change Market cap Trading volume
Feb 22, 2026 $ 0.00971
+0.00%
$ 90,390 $ 0
Feb 20, 2026 $ 0.00977
+0.00%
$ 90,889 $ 0
Feb 15, 2026 $ 0.00974
+0.00%
$ 90,641 $ 1
Feb 9, 2026 $ 0.00972
+0.16%
$ -- $ 1
Feb 7, 2026 $ 0.0098
+0.00%
$ 91,230 $ 0
Feb 5, 2026 $ 0.00973
+0.28%
$ 90,556 $ 8
Feb 2, 2026 $ 0.00978
+0.00%
$ -- $ 2
Jan 27, 2026 $ 0.00977
+0.00%
$ 90,899 $ 1
Jan 14, 2026 $ 0.00956
-2.33%
$ 88,972 $ 2
Aug 3, 2025 $ 0.0824
-13.47%
$ -- $ 4
Aug 2, 2025 $ 0.133
+1,046.51%
$ 702,621 $ 2
Aug 1, 2025 $ 0.0132
+34.45%
$ 149,471 $ 1
Jul 31, 2025 $ 0.0123
+12.30%
$ 114,503 $ 0
Jul 30, 2025 $ 0.00951
-7.07%
$ 88,491 $ 0
Jul 29, 2025 $ 0.0102
+0.92%
$ 94,623 $ 1
Jul 28, 2025 $ 0.01
-3.16%
$ 93,351 $ 0
Jul 27, 2025 $ 0.0103
-0.52%
$ 95,982 $ 1
Jul 26, 2025 $ 0.0104
+0.73%
$ 96,670 $ 0
Jul 25, 2025 $ 0.0103
+1.15%
$ 95,932 $ 1
Jul 24, 2025 $ 0.0102
-0.95%
$ 94,840 $ 1
Jul 23, 2025 $ 0.0103
-0.91%
$ 95,866 $ 1
Jul 22, 2025 $ 0.0103
+0.51%
$ 96,155 $ 0
Jul 21, 2025 $ 0.0103
-0.79%
$ 95,522 $ 1
Jul 20, 2025 $ 0.0104
+1.05%
$ 96,417 $ 0
Jul 19, 2025 $ 0.0102
+0.61%
$ 95,338 $ 1
Jul 18, 2025 $ 0.0102
-1.40%
$ 94,835 $ 1
Jul 17, 2025 $ 0.0104
+0.18%
$ 96,643 $ 0
Jul 16, 2025 $ 0.0104
-0.04%
$ 96,551 $ 0
Jul 15, 2025 $ 0.0104
+2.02%
$ 97,042 $ 0
Jul 14, 2025 $ 0.0102
-1.09%
$ 95,078 $ 0
Jul 13, 2025 $ 0.0103
+0.61%
$ 96,102 $ 0
Jul 12, 2025 $ 0.0103
-0.15%
$ 95,392 $ 0
Jul 11, 2025 $ 0.0103
+0.53%
$ 95,477 $ 0
May 23, 2025 $ 0.0819
+1.74%
$ -- $ 22
May 22, 2025 $ 0.0805
+1.00%
$ 749,144 $ 132
May 21, 2025 $ 0.0797
+16.86%
$ 741,699 $ 430
May 20, 2025 $ 0.0682
+2.87%
$ 634,679 $ 63
May 19, 2025 $ 0.0663
-3.77%
$ 616,997 $ 130
May 18, 2025 $ 0.0689
+0.88%
$ 641,193 $ 1,112
May 17, 2025 $ 0.0683
-26.64%
$ 635,609 $ 1,034
May 16, 2025 $ 0.0931
+0.32%
$ 866,402 $ 55
May 15, 2025 $ 0.0916
+4.94%
$ 852,442 $ 243
May 14, 2025 $ 0.0873
-9.58%
$ 812,364 $ 136
May 13, 2025 $ 0.0965
-11.34%
$ 898,264 $ 187
May 12, 2025 $ 0.109
+42.83%
$ 1.01 million $ 1,510
May 11, 2025 $ 0.0762
+15.67%
$ 709,587 $ 1,762
May 10, 2025 $ 0.0659
+0.10%
$ 613,482 $ 105
May 9, 2025 $ 0.0659
+2.50%
$ 612,846 $ 14
May 8, 2025 $ 0.0643
-2.14%
$ 597,983 $ 16
May 7, 2025 $ 0.0657
+0.16%
$ 611,207 $ 187