Rangers Protocol Historical Data

RPG Page 22
Download
Date Close Price change Market cap Trading volume
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
Aug 3, 2022 $ 1.72
-6.93%
$ 3.62 million $ 11,541
Aug 2, 2022 $ 1.85
-5.87%
$ 3.89 million $ 16,881
Aug 1, 2022 $ 1.97
+9.99%
$ 4.13 million $ 29,552
Jul 31, 2022 $ 1.78
+0.00%
$ 3.72 million $ 200
Jul 30, 2022 $ 1.78
+0.23%
$ 3.72 million $ 200
Jul 29, 2022 $ 1.78
+0.00%
$ 3.71 million $ 187
Jul 28, 2022 $ 1.77
+0.00%
$ 3.71 million $ 135
Jul 27, 2022 $ 1.77
-0.83%
$ 3.71 million $ 1,044
Jul 25, 2022 $ 1.78
+0.00%
$ 3.72 million $ 296
Jul 24, 2022 $ 1.78
-2.11%
$ 3.72 million $ 1,887
Jul 23, 2022 $ 1.82
+0.00%
$ 3.79 million $ 2,911
Jul 19, 2022 $ 1.88
+0.00%
$ 3.89 million $ 2,500
Jul 18, 2022 $ 1.88
+0.78%
$ 3.89 million $ 15,028
Jul 17, 2022 $ 1.87
+0.05%
$ 3.86 million $ 47
Jul 16, 2022 $ 1.87
+0.38%
$ 3.85 million $ 3,305
Jul 15, 2022 $ 1.86
+1.69%
$ 3.84 million $ 1,500
Jul 14, 2022 $ 1.83
-2.04%
$ 3.77 million $ 2,166
Jul 12, 2022 $ 1.86
+0.00%
$ 3.84 million $ 1,907
Jul 11, 2022 $ 1.86
-2.09%
$ 3.84 million $ 1,907
Jul 10, 2022 $ 1.9
+0.00%
$ 3.92 million $ 459
Jul 9, 2022 $ 1.91
+0.00%
$ 3.94 million $ 1,718
Jul 8, 2022 $ 1.91
+0.00%
$ 3.94 million $ 1,718
Jul 7, 2022 $ 1.95
+0.00%
$ 4.02 million $ 45
Jul 6, 2022 $ 1.95
+4.56%
$ 4.01 million $ 23,270