Rangers Protocol Historical Data

RPG Page 22
Download
Date Close Price change Market cap Trading volume
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
Aug 23, 2022 $ 1.69
-2.08%
$ 3.81 million $ 155,273
Aug 22, 2022 $ 1.72
-0.74%
$ 3.89 million $ 86,425
Aug 21, 2022 $ 1.73
-1.65%
$ 3.74 million $ 66,411
Aug 20, 2022 $ 1.76
-0.08%
$ 3.72 million $ 91,530
Aug 19, 2022 $ 1.77
+0.09%
$ 3.73 million $ 65,726
Aug 18, 2022 $ 1.77
+1.09%
$ 3.72 million $ 81,981
Aug 17, 2022 $ 1.75
-0.19%
$ 3.68 million $ 261,916
Aug 16, 2022 $ 1.75
-0.39%
$ 3.69 million $ 209,689
Aug 15, 2022 $ 1.76
+1.26%
$ 3.7 million $ 100,308
Aug 14, 2022 $ 1.74
-4.58%
$ 3.65 million $ 119,064
Aug 13, 2022 $ 1.82
+2.48%
$ 3.83 million $ 44,206
Aug 12, 2022 $ 1.78
+3.47%
$ 3.74 million $ 39,559
Aug 11, 2022 $ 1.72
+0.11%
$ 3.61 million $ 82,998
Aug 10, 2022 $ 1.72
-3.99%
$ 3.61 million $ 18,550
Aug 9, 2022 $ 1.79
+3.51%
$ 3.76 million $ 8,444
Aug 8, 2022 $ 1.73
-5.48%
$ 3.63 million $ 8,120
Aug 7, 2022 $ 1.83
+3.81%
$ 3.84 million $ 9,604
Aug 6, 2022 $ 1.76
-4.97%
$ 3.7 million $ 18,574
Aug 5, 2022 $ 1.85
-1.70%
$ 3.89 million $ 13,401
Aug 4, 2022 $ 1.88
+9.31%
$ 3.96 million $ 16,029