Rangers Protocol Historical Data

RPG Page 21
Download
Date Close Price change Market cap Trading volume
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
Oct 12, 2022 $ 1.49
+2.21%
$ 3.72 million $ 166,187
Oct 11, 2022 $ 1.45
-3.28%
$ 30.35 million $ 169,658
Oct 10, 2022 $ 1.47
-0.67%
$ 30.85 million $ 169,638
Oct 9, 2022 $ 1.48
+0.39%
$ 3.7 million $ 337,219
Oct 8, 2022 $ 1.47
+0.93%
$ 3.69 million $ 319,418
Oct 7, 2022 $ 1.46
-1.59%
$ 3.65 million $ 163,308
Oct 6, 2022 $ 1.48
+0.43%
$ 3.71 million $ 161,249
Oct 5, 2022 $ 1.48
+0.48%
$ 3.71 million $ 156,094
Oct 4, 2022 $ 1.48
+1.53%
$ 3.69 million $ 269,918
Oct 3, 2022 $ 1.45
-0.29%
$ 3.63 million $ 240,271
Oct 2, 2022 $ 1.44
-0.68%
$ 30.32 million $ 134,783
Oct 1, 2022 $ 1.45
-1.47%
$ 3.63 million $ 288,797
Sep 30, 2022 $ 1.47
+1.28%
$ 30.96 million $ 162,232
Sep 29, 2022 $ 1.43
-3.91%
$ 3.58 million $ 161,103
Sep 28, 2022 $ 1.49
+1.75%
$ 3.72 million $ 171,591
Sep 27, 2022 $ 1.46
-1.68%
$ 30.68 million $ 334,183
Sep 26, 2022 $ 1.48
-0.18%
$ 3.71 million $ 332,561
Sep 25, 2022 $ 1.48
+1.42%
$ 3.71 million $ 163,224
Sep 24, 2022 $ 1.47
+0.66%
$ 3.67 million $ 100,921
Sep 23, 2022 $ 1.47
+0.38%
$ 3.66 million $ 70,299