Rangers Protocol Historical Data

RPG Page 2
Download
Date Close Price change Market cap Trading volume
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
May 6, 2025 $ 0.0676
-0.03%
$ 628,934 $ 1
May 5, 2025 $ 0.0676
+2.42%
$ 629,095 $ 11
May 4, 2025 $ 0.066
-8.59%
$ 614,205 $ 58
May 3, 2025 $ 0.0722
+2.56%
$ 671,903 $ 5
May 2, 2025 $ 0.0704
-4.22%
$ 655,152 $ 42
May 1, 2025 $ 0.0735
+3.38%
$ 684,001 $ 23
Apr 30, 2025 $ 0.0781
+2.63%
$ 726,810 $ 20
Apr 29, 2025 $ 0.0758
-1.17%
$ 705,405 $ 7
Apr 28, 2025 $ 0.0767
+2.68%
$ 713,781 $ 45
Apr 27, 2025 $ 0.0747
-2.73%
$ 695,169 $ 35
Apr 26, 2025 $ 0.0768
-3.27%
$ 714,712 $ 578
Apr 25, 2025 $ 0.0794
+0.13%
$ 738,908 $ 12
Apr 24, 2025 $ 0.0863
+0.00%
$ -- $ 60
Apr 23, 2025 $ 0.0863
-3.90%
$ 803,120 $ 60
Apr 22, 2025 $ 0.0898
+1.93%
$ 835,691 $ 14
Apr 21, 2025 $ 0.0881
-0.23%
$ 819,871 $ 157
Apr 20, 2025 $ 0.0883
-2.75%
$ 821,732 $ 42
Apr 19, 2025 $ 0.0908
+0.00%
$ 844,998 $ 13
Apr 18, 2025 $ 0.0908
+0.67%
$ 844,998 $ 12
Apr 17, 2025 $ 0.0902
-5.55%
$ 839,414 $ 31
Apr 16, 2025 $ 0.0955
-2.75%
$ 888,736 $ 45
Apr 15, 2025 $ 0.0982
+2.29%
$ 913,863 $ 154
Apr 14, 2025 $ 0.096
+3.00%
$ 893,389 $ 78
Apr 13, 2025 $ 0.0932
-2.92%
$ 867,332 $ 24
Apr 12, 2025 $ 0.096
+1.69%
$ 893,389 $ 6