Rangers Protocol Historical Data

RPG Page 20
Download
Date Close Price change Market cap Trading volume
Dec 1, 2022 $ 0.899
-22.72%
$ 21.58 million $ 268,257
Nov 30, 2022 $ 1.16
-7.62%
$ 27.87 million $ 266,179
Nov 29, 2022 $ 1.18
+11.86%
$ 28.21 million $ 266,829
Nov 28, 2022 $ 1.05
-8.73%
$ 25.03 million $ 267,496
Nov 27, 2022 $ 1.16
+4.68%
$ 27.58 million $ 268,141
Nov 26, 2022 $ 1.11
+5.47%
$ 26.55 million $ 265,161
Nov 25, 2022 $ 1.05
+31.76%
$ 25.17 million $ 532,119
Nov 24, 2022 $ 0.813
-17.30%
$ 19.4 million $ 269,871
Nov 23, 2022 $ 0.983
-24.64%
$ 23.46 million $ 533,535
Nov 22, 2022 $ 1.3
-2.93%
$ 31.13 million $ 13,470
Nov 21, 2022 $ 0.843
-29.06%
$ 20.12 million $ 273,412
Nov 20, 2022 $ 1.19
+27.16%
$ 28.36 million $ 573,655
Nov 19, 2022 $ 0.915
-32.00%
$ 21.83 million $ 285,531
Nov 18, 2022 $ 1.11
+2.61%
$ 26.45 million $ 247,082
Nov 17, 2022 $ 1.07
-20.79%
$ 25.54 million $ 112,140
Nov 16, 2022 $ 1.36
-3.43%
$ 32.25 million $ 1.72 million
Nov 15, 2022 $ 1.4
-0.37%
$ 33.23 million $ 162,237
Nov 14, 2022 $ 1.4
-3.84%
$ 33.3 million $ 161,254
Nov 13, 2022 $ 1.45
+0.41%
$ 34.54 million $ 165,729
Nov 12, 2022 $ 1.45
+1.72%
$ 34.36 million $ 340,131
Nov 11, 2022 $ 1.42
-0.72%
$ 33.78 million $ 165,403
Nov 10, 2022 $ 1.43
+0.14%
$ 34.03 million $ 339,982
Nov 9, 2022 $ 1.43
-0.69%
$ 33.98 million $ 351,772
Nov 8, 2022 $ 1.44
-0.54%
$ 34.21 million $ 332,465
Nov 7, 2022 $ 1.45
-0.32%
$ 34.45 million $ 172,858
Nov 6, 2022 $ 1.46
+0.40%
$ 34.56 million $ 179,843
Nov 5, 2022 $ 1.45
-0.50%
$ 34.33 million $ 197,937
Nov 4, 2022 $ 1.46
+1.33%
$ 34.57 million $ 198,292
Nov 3, 2022 $ 1.44
+0.02%
$ 34.25 million $ 181,208
Nov 2, 2022 $ 1.44
-0.15%
$ 34.24 million $ 290,704
Nov 1, 2022 $ 1.44
-1.63%
$ 3.6 million $ 119,288
Oct 31, 2022 $ 1.45
+0.08%
$ 3.64 million $ 116,971
Oct 30, 2022 $ 1.45
+0.07%
$ 3.63 million $ 112,606
Oct 29, 2022 $ 1.45
-0.10%
$ 3.63 million $ 264,502
Oct 28, 2022 $ 1.46
-0.35%
$ 3.64 million $ 132,704
Oct 27, 2022 $ 1.46
+1.07%
$ 3.66 million $ 154,985
Oct 26, 2022 $ 1.45
-1.97%
$ 3.62 million $ 299,202
Oct 25, 2022 $ 1.47
+1.44%
$ 30.91 million $ 130,722
Oct 24, 2022 $ 1.46
+0.17%
$ 3.64 million $ 140,400
Oct 23, 2022 $ 1.46
+0.02%
$ 3.64 million $ 141,891
Oct 22, 2022 $ 1.46
-0.56%
$ 3.65 million $ 149,418
Oct 21, 2022 $ 1.46
+1.73%
$ 30.68 million $ 146,435
Oct 20, 2022 $ 1.44
+0.27%
$ 3.61 million $ 159,919
Oct 19, 2022 $ 1.45
-2.57%
$ 3.62 million $ 158,596
Oct 18, 2022 $ 1.49
-0.81%
$ 3.72 million $ 329,990
Oct 17, 2022 $ 1.5
+1.93%
$ 3.75 million $ 168,335
Oct 16, 2022 $ 1.47
+0.29%
$ 3.68 million $ 337,010
Oct 15, 2022 $ 1.47
+0.28%
$ 3.67 million $ 337,256
Oct 14, 2022 $ 1.46
-1.75%
$ 3.65 million $ 166,919
Oct 13, 2022 $ 1.49
+1.82%
$ 3.74 million $ 169,778