Rangers Protocol Historical Data

RPG Page 20
Download
Date Close Price change Market cap Trading volume
Dec 31, 2022 $ 0.966
+17.86%
$ 23.46 million $ 314,138
Dec 30, 2022 $ 0.806
+9.38%
$ 19.57 million $ 314,919
Dec 29, 2022 $ 0.743
-6.48%
$ 18.05 million $ 307,863
Dec 28, 2022 $ 0.779
-30.01%
$ 18.91 million $ 315,709
Dec 27, 2022 $ 0.83
-16.02%
$ 20.16 million $ 314,770
Dec 26, 2022 $ 0.983
-8.29%
$ 23.86 million $ 477,516
Dec 25, 2022 $ 0.874
+0.60%
$ 21.22 million $ 316,109
Dec 24, 2022 $ 0.871
-20.31%
$ 21.16 million $ 312,173
Dec 23, 2022 $ 0.773
-1.95%
$ 18.78 million $ 313,328
Dec 22, 2022 $ 0.739
-14.03%
$ 17.95 million $ 314,926
Dec 21, 2022 $ 0.857
-5.24%
$ 20.81 million $ 637,714
Dec 20, 2022 $ 0.847
+9.08%
$ 20.55 million $ 312,760
Dec 19, 2022 $ 0.791
-28.14%
$ 19.19 million $ 257,276
Dec 18, 2022 $ 1.1
+41.38%
$ 26.64 million $ 344,591
Dec 17, 2022 $ 0.822
-5.92%
$ 19.9 million $ 265,391
Dec 16, 2022 $ 0.852
-11.10%
$ 20.63 million $ 264,061
Dec 15, 2022 $ 0.965
+4.05%
$ 23.37 million $ 266,794
Dec 14, 2022 $ 0.935
-18.75%
$ 22.63 million $ 267,238
Dec 13, 2022 $ 0.975
-2.29%
$ 23.59 million $ 318,954
Dec 12, 2022 $ 0.98
-22.61%
$ 23.72 million $ 265,749
Dec 11, 2022 $ 0.971
-23.78%
$ 23.5 million $ 269,210
Dec 10, 2022 $ 1.01
-20.37%
$ 24.55 million $ 265,473
Dec 9, 2022 $ 0.989
-7.09%
$ 23.92 million $ 268,175
Dec 8, 2022 $ 1.07
-3.29%
$ 25.87 million $ 266,962
Dec 7, 2022 $ 1.1
+1.33%
$ 26.54 million $ 265,641
Dec 6, 2022 $ 1.09
-5.49%
$ 26.18 million $ 538,996
Dec 5, 2022 $ 1.15
+1.75%
$ 27.68 million $ 534,311
Dec 4, 2022 $ 1.14
-1.84%
$ 27.29 million $ 268,250
Dec 3, 2022 $ 1.14
+30.02%
$ 27.34 million $ 266,410
Dec 2, 2022 $ 0.879
-4.24%
$ 21.12 million $ 266,118
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