Rangers Protocol Historical Data

RPG Page 2
Download
Date Close Price change Market cap Trading volume
Sep 16 $ 1.39
+0.23%
$ 12.59 million $ 1.06 million
Sep 9 $ 1.39
+1.05%
$ 12.88 million $ 1.09 million
Sep 2 $ 1.36
+18.45%
$ 12.81 million $ 1.03 million
Aug 26 $ 1.15
+0.29%
$ 10.69 million $ 1.19 million
Aug 19 $ 1.11
+10.55%
$ 10.66 million $ 1.04 million
Aug 12 $ 0.988
-16.82%
$ 9.33 million $ 1.04 million
Aug 5 $ 1.2
+9.86%
$ 11.06 million $ 850,372
Jul 29 $ 1.53
+1.15%
$ -- $ 175,531
Jul 22 $ 1.42
-14.75%
$ 14.07 million $ 1.04 million
Jul 15 $ 1.68
-6.28%
$ 47.02 million $ 1.01 million
Jul 8 $ 1.75
+1.77%
$ 50.6 million $ 1.08 million
Jul 1 $ 1.74
-2.10%
$ 48.37 million $ 1.02 million
Jun 24 $ 1.78
-5.46%
$ 49.91 million $ 1.09 million
Jun 17 $ 1.85
-7.09%
$ 53.09 million $ 1.04 million
Jun 10 $ 1.89
+6.33%
$ 55.92 million $ 1.11 million
Jun 3 $ 2.63
+11.97%
$ 51.65 million $ 1.05 million
May 27 $ 2.35
+7.00%
$ 65.83 million $ 1.14 million
May 20 $ 2.2
+0.87%
$ 61.47 million $ 1.05 million
May 13 $ 2.28
+29.23%
$ 61.05 million $ 1.03 million
May 6 $ 1.79
-5.89%
$ 49.42 million $ 1.05 million
Apr 29 $ 1.88
-10.86%
$ 53.55 million $ 1.05 million
Apr 22 $ 2.12
+20.33%
$ 59.31 million $ 1.08 million
Apr 15 $ 1.62
-0.62%
$ 49.43 million $ 1.04 million
Apr 8 $ 1.64
-17.32%
$ 45.84 million $ 921,090
Apr 1 $ 1.9
-9.43%
$ 55.52 million $ 1.03 million
Mar 25 $ 2.08
+16.69%
$ 58.7 million $ 1.05 million
Mar 18 $ 1.79
-7.89%
$ 49.97 million $ 1.07 million
Mar 11 $ 1.93
-4.19%
$ 54.46 million $ 1.05 million
Mar 4 $ 2.04
+0.32%
$ 56.38 million $ 996,331
Feb 26 $ 2.03
+99.74%
$ 57.07 million $ 1.32 million
Feb 19 $ 1.02
+14.27%
$ 28.57 million $ 1.3 million
Feb 12 $ 0.889
+40.75%
$ 24.92 million $ 1.11 million
Feb 5 $ 0.575
+115.16%
$ 17.7 million $ 637,582
Jan 29 $ 0.267
-10.59%
$ 7.48 million $ 635,696
Jan 22 $ 0.296
-0.44%
$ 8.36 million $ 522,854
Jan 15 $ 0.298
-2.99%
$ 8.36 million $ 549,676
Jan 8 $ 0.3
-14.39%
$ 8.62 million $ 525,604
Jan 1 $ 0.3
+2.46%
$ 9.81 million $ 14,356
Dec 25 $ 0.298
+1.12%
$ 8.21 million $ 21,186
Dec 18 $ 0.295
-9.23%
$ 8.25 million $ 99,170
Dec 11 $ 0.34
-19.21%
$ 9.07 million $ 516,872
Dec 4 $ 0.417
+12.40%
$ 11.77 million $ 487,696
Nov 27 $ 0.371
+43.46%
$ 10.38 million $ 95,063
Nov 20 $ 0.233
-2.51%
$ 7.16 million $ 442,701
Nov 13 $ 0.214
+9.36%
$ 6.61 million $ 567,172
Nov 6 $ 0.27
-41.63%
$ 5.47 million $ 668,017
Oct 30 $ 0.462
-40.58%
$ 12.94 million $ 719,212
Oct 23 $ 0.778
+24.64%
$ 21.77 million $ 737,979
Oct 16 $ 0.618
-4.60%
$ 17.3 million $ 753,443
Oct 9 $ 0.646
-2.45%
$ 18.13 million $ 653,646