Rangers Protocol Historical Data

RPG Page 3
Download
Date Close Price change Market cap Trading volume
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
Mar 17, 2025 $ 0.116
+8.65%
$ 1.08 million $ 89
Mar 16, 2025 $ 0.106
-8.04%
$ 990,173 $ 343
Mar 15, 2025 $ 0.116
-6.84%
$ 1.08 million $ 737
Mar 14, 2025 $ 0.285
+196.57%
$ 2.65 million $ 9,973
Mar 13, 2025 $ 0.0961
+0.10%
$ 894,320 $ 6
Mar 12, 2025 $ 0.096
+8.84%
$ 893,389 $ 157
Mar 11, 2025 $ 0.101
+26.43%
$ 943,643 $ 543
Mar 10, 2025 $ 0.0802
-16.80%
$ 746,352 $ 715
Mar 9, 2025 $ 0.0964
+0.00%
$ 897,112 $ 4
Mar 8, 2025 $ 0.0964
+0.63%
$ 897,112 $ 30
Mar 7, 2025 $ 0.0958
+1.48%
$ 891,528 $ 16
Mar 6, 2025 $ 0.0944
+0.00%
$ 878,500 $ 112
Mar 5, 2025 $ 0.0944
-3.97%
$ 878,500 $ 48
Mar 4, 2025 $ 0.0983
-0.41%
$ 914,794 $ 288
Mar 3, 2025 $ 0.0987
-11.40%
$ 918,516 $ 337
Mar 2, 2025 $ 0.111
-2.71%
$ 1.03 million $ 53
Mar 1, 2025 $ 0.105
-11.65%
$ 974,353 $ 125
Feb 28, 2025 $ 0.118
+2.78%
$ 1.1 million $ 340
Feb 27, 2025 $ 0.115
-1.20%
$ 1.07 million $ 137
Feb 26, 2025 $ 0.117
-8.25%
$ 1.09 million $ 313
Feb 25, 2025 $ 0.127
+9.94%
$ 1.18 million $ 101
Feb 24, 2025 $ 0.116
-2.85%
$ 1.08 million $ 94
Feb 23, 2025 $ 0.119
-12.23%
$ 1.11 million $ 3,407
Feb 22, 2025 $ 0.103
-0.29%
$ 963,185 $ 394
Feb 21, 2025 $ 0.104
+2.06%
$ 965,977 $ 338