Rangers Protocol Historical Data

RPG Page 21
Download
Date Close Price change Market cap Trading volume
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
Sep 22, 2022 $ 1.46
-0.88%
$ 3.65 million $ 97,010
Sep 21, 2022 $ 1.47
+1.20%
$ -- $ 96,597
Sep 20, 2022 $ 1.45
-0.03%
$ 3.34 million $ 64,477
Sep 19, 2022 $ 1.45
+0.20%
$ 3.34 million $ 241,853
Sep 18, 2022 $ 1.45
-0.24%
$ 3.34 million $ 112,552
Sep 17, 2022 $ 1.46
+0.32%
$ 3.35 million $ 146,830
Sep 16, 2022 $ 1.45
-0.39%
$ 3.34 million $ 119,127
Sep 15, 2022 $ 1.46
-2.60%
$ 3.36 million $ 125,359
Sep 14, 2022 $ 1.5
+0.12%
$ 3.45 million $ 91,092
Sep 13, 2022 $ 1.5
-5.29%
$ 3.44 million $ 375,183
Sep 12, 2022 $ 1.59
+0.65%
$ 3.65 million $ 137,751
Sep 11, 2022 $ 1.58
-1.21%
$ 3.63 million $ 286,693
Sep 10, 2022 $ 1.58
-0.09%
$ 3.64 million $ 136,419
Sep 9, 2022 $ 1.58
+0.83%
$ 3.64 million $ 357,071
Sep 8, 2022 $ 1.56
+0.17%
$ 3.57 million $ 100,547
Sep 7, 2022 $ 1.56
+0.01%
$ 3.56 million $ 293
Sep 6, 2022 $ 1.56
-0.95%
$ 3.56 million $ 134,877
Sep 5, 2022 $ 1.58
+0.65%
$ 3.6 million $ 106,878
Sep 4, 2022 $ 1.57
-0.42%
$ 3.57 million $ 75,150
Sep 3, 2022 $ 1.57
+0.07%
$ 3.55 million $ 39,268
Sep 2, 2022 $ 1.57
+0.06%
$ 3.55 million $ 32,252
Sep 1, 2022 $ 1.57
+0.09%
$ 3.54 million $ 120,806
Aug 31, 2022 $ 1.57
-3.16%
$ 3.54 million $ 58,724
Aug 30, 2022 $ 1.62
-0.26%
$ 3.65 million $ 156,965
Aug 29, 2022 $ 1.62
+0.33%
$ 3.66 million $ 183,571
Aug 28, 2022 $ 1.62
+0.55%
$ 3.65 million $ 57,960
Aug 27, 2022 $ 1.61
-1.04%
$ 3.63 million $ 147,073
Aug 26, 2022 $ 1.62
-0.68%
$ 3.67 million $ 89,873
Aug 25, 2022 $ 1.64
+0.36%
$ 3.69 million $ 419,720
Aug 24, 2022 $ 1.63
-3.46%
$ 3.68 million $ 355,306