Rangers Protocol Historical Data

RPG Page 23
Download
Date Close Price change Market cap Trading volume
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
Jul 5, 2022 $ 1.86
-3.17%
$ 3.82 million $ 18,528
Jul 4, 2022 $ 1.92
-0.31%
$ 3.95 million $ 1,629
Jul 3, 2022 $ 1.93
+0.00%
$ 3.96 million $ 1,398
Jun 28, 2022 $ 1.96
+0.00%
$ 3.89 million $ 946
Jun 27, 2022 $ 1.96
+0.00%
$ 3.89 million $ 946
Jun 25, 2022 $ 1.94
+0.00%
$ 3.85 million $ 3,609
Jun 24, 2022 $ 1.94
+2.76%
$ 3.85 million $ 3,609
Jun 23, 2022 $ 1.88
-0.11%
$ 3.74 million $ 2,150
Jun 22, 2022 $ 1.93
+0.00%
$ 3.83 million $ 814
Jun 21, 2022 $ 1.93
-0.88%
$ 3.82 million $ 814
Jun 20, 2022 $ 1.95
+0.04%
$ 3.86 million $ 82
Jun 19, 2022 $ 1.95
+0.00%
$ 3.86 million $ 137
Jun 18, 2022 $ 1.95
-0.15%
$ 3.85 million $ 137
Jun 17, 2022 $ 1.95
-12.11%
$ 3.86 million $ 12,282
Jun 16, 2022 $ 2.22
-7.12%
$ 4.37 million $ 10,873
Jun 15, 2022 $ 2.39
-1.74%
$ 4.7 million $ 5,464
Jun 13, 2022 $ 2.37
+0.00%
$ 4.67 million $ 14,473
Jun 12, 2022 $ 2.37
-4.29%
$ 4.67 million $ 24,473
Jun 11, 2022 $ 2.48
-0.41%
$ 4.86 million $ 463
Jun 9, 2022 $ 2.49
+0.00%
$ 4.88 million $ 2,511
Jun 8, 2022 $ 2.49
+0.00%
$ 4.88 million $ 2,511
Jun 7, 2022 $ 2.55
+0.00%
$ 4.97 million $ 254
Jun 6, 2022 $ 2.55
+0.00%
$ 4.97 million $ 254
Jun 4, 2022 $ 2.55
+0.00%
$ 4.97 million $ 284
Jun 3, 2022 $ 2.56
+0.00%
$ 4.92 million $ 267
Jun 2, 2022 $ 2.56
-0.25%
$ 4.92 million $ 267