Rangers Protocol Historical Data

RPG Page 3
Download
Date Close Price change Market cap Trading volume
May 6, 2025 $ 0.0676
-0.03%
$ 628,934 $ 1
May 5, 2025 $ 0.0676
+2.42%
$ 629,095 $ 11
May 4, 2025 $ 0.066
-8.59%
$ 614,205 $ 58
May 3, 2025 $ 0.0722
+2.56%
$ 671,903 $ 5
May 2, 2025 $ 0.0704
-4.22%
$ 655,152 $ 42
May 1, 2025 $ 0.0735
+3.38%
$ 684,001 $ 23
Apr 30, 2025 $ 0.0781
+2.63%
$ 726,810 $ 20
Apr 29, 2025 $ 0.0758
-1.17%
$ 705,405 $ 7
Apr 28, 2025 $ 0.0767
+2.68%
$ 713,781 $ 45
Apr 27, 2025 $ 0.0747
-2.73%
$ 695,169 $ 35
Apr 26, 2025 $ 0.0768
-3.27%
$ 714,712 $ 578
Apr 25, 2025 $ 0.0794
+0.13%
$ 738,908 $ 12
Apr 24, 2025 $ 0.0863
+0.00%
$ -- $ 60
Apr 23, 2025 $ 0.0863
-3.90%
$ 803,120 $ 60
Apr 22, 2025 $ 0.0898
+1.93%
$ 835,691 $ 14
Apr 21, 2025 $ 0.0881
-0.23%
$ 819,871 $ 157
Apr 20, 2025 $ 0.0883
-2.75%
$ 821,732 $ 42
Apr 19, 2025 $ 0.0908
+0.00%
$ 844,998 $ 13
Apr 18, 2025 $ 0.0908
+0.67%
$ 844,998 $ 12
Apr 17, 2025 $ 0.0902
-5.55%
$ 839,414 $ 31
Apr 16, 2025 $ 0.0955
-2.75%
$ 888,736 $ 45
Apr 15, 2025 $ 0.0982
+2.29%
$ 913,863 $ 154
Apr 14, 2025 $ 0.096
+3.00%
$ 893,389 $ 78
Apr 13, 2025 $ 0.0932
-2.92%
$ 867,332 $ 24
Apr 12, 2025 $ 0.096
+1.69%
$ 893,389 $ 6
Apr 11, 2025 $ 0.0944
+2.94%
$ 878,500 $ 25
Apr 10, 2025 $ 0.0917
-3.88%
$ 853,373 $ 192
Apr 9, 2025 $ 0.0954
+18.07%
$ 887,806 $ 205
Apr 8, 2025 $ 0.0808
+2.15%
$ 751,936 $ 92
Apr 7, 2025 $ 0.0791
-17.17%
$ 736,116 $ 206
Apr 6, 2025 $ 0.0955
-5.54%
$ 888,736 $ 103
Apr 5, 2025 $ 0.101
-8.01%
$ 940,851 $ 395
Apr 4, 2025 $ 0.11
-0.90%
$ 1.02 million $ 86
Apr 3, 2025 $ 0.111
-7.51%
$ 1.03 million $ 49
Apr 2, 2025 $ 0.12
-0.25%
$ 1.12 million $ 78
Apr 1, 2025 $ 0.12
-12.20%
$ 1.12 million $ 52
Mar 31, 2025 $ 0.137
+5.39%
$ 1.27 million $ 88
Mar 30, 2025 $ 0.13
-10.04%
$ 1.21 million $ 303
Mar 29, 2025 $ 0.144
+1.62%
$ 1.34 million $ 80
Mar 28, 2025 $ 0.138
+6.81%
$ 1.28 million $ 520
Mar 27, 2025 $ 0.129
-4.08%
$ 1.2 million $ 461
Mar 26, 2025 $ 0.136
-4.16%
$ 1.26 million $ 432
Mar 25, 2025 $ 0.142
+20.07%
$ 1.32 million $ 2,998
Mar 24, 2025 $ 0.118
-4.45%
$ 1.1 million $ 22
Mar 23, 2025 $ 0.124
+11.75%
$ 1.15 million $ 369
Mar 22, 2025 $ 0.111
-5.31%
$ 1.03 million $ 88
Mar 21, 2025 $ 0.117
+4.38%
$ 1.09 million $ 584
Mar 20, 2025 $ 0.107
-5.83%
$ 992,965 $ 83
Mar 19, 2025 $ 0.113
-12.44%
$ 1.05 million $ 1,858
Mar 18, 2025 $ 0.129
+11.94%
$ 1.2 million $ 3,056