Rangers Protocol Historical Data

RPG Page 3
Download
Date Close Price change Market cap Trading volume
Oct 2 $ 0.637
-0.45%
$ 18.54 million $ 665,596
Sep 25 $ 0.639
-1.49%
$ 17.89 million $ 785,136
Sep 18 $ 0.675
-8.40%
$ 18.06 million $ 614,773
Sep 11 $ 0.739
-2.76%
$ 20.5 million $ 383,998
Sep 4 $ 0.757
+0.07%
$ 21.19 million $ 420,145
Aug 28 $ 0.757
+153.28%
$ 21.09 million $ 715,491
Aug 21 $ 0.299
+10.20%
$ 8.32 million $ 1.84 million
Aug 14 $ 0.28
-59.22%
$ 7.56 million $ 1.09 million
Aug 7 $ 0.66
+0.50%
$ 19.06 million $ 406,158
Jul 31 $ 0.656
+65.95%
$ 18.28 million $ 344,358
Jul 24 $ 0.39
+3.19%
$ 10.86 million $ 1.89 million
Jul 17 $ 0.378
-19.04%
$ 9.49 million $ 1.89 million
Jul 10 $ 0.471
-8.12%
$ 11.82 million $ 2.21 million
Jul 3 $ 0.506
+5.12%
$ 12.71 million $ 2.39 million
Jun 26 $ 0.481
+0.37%
$ 12.09 million $ 2.39 million
Jun 19 $ 0.492
-9.01%
$ 12.07 million $ 2.04 million
Jun 12 $ 0.581
-4.45%
$ 13.27 million $ 2.04 million
Jun 5 $ 0.603
+17.68%
$ 14.97 million $ 1.89 million
May 29 $ 0.512
-30.88%
$ 12.87 million $ 1.96 million
May 22 $ 0.773
-3.06%
$ 18.35 million $ 2.94 million
May 15 $ 0.784
-0.97%
$ 19.83 million $ 2.67 million
May 8 $ 0.764
+0.52%
$ 19.65 million $ 2.56 million
May 1 $ 0.76
-5.35%
$ 18.74 million $ 2.86 million
Apr 24 $ 0.809
+7.25%
$ 19.69 million $ 2.19 million
Apr 17 $ 0.826
+8.11%
$ 18.67 million $ 2.58 million
Apr 10 $ 0.764
-14.26%
$ 18.68 million $ 2.25 million
Apr 3 $ 0.891
+16.16%
$ 21.96 million $ 2.68 million
Mar 27 $ 0.77
-7.85%
$ 18.99 million $ 2.19 million
Mar 20 $ 0.752
-17.98%
$ 20.07 million $ 1.92 million
Mar 13 $ 0.911
-31.64%
$ 22.61 million $ 2.86 million
Mar 6 $ 1.33
+23.54%
$ 32.83 million $ 2.85 million
Feb 27 $ 1.1
+22.17%
$ 26.95 million $ 2.19 million
Feb 20 $ 0.89
-2.15%
$ 21.74 million $ 2.18 million
Feb 13 $ 0.909
+0.06%
$ 22.22 million $ 4.69 million
Feb 6 $ 0.907
-10.51%
$ 22.18 million $ 2.48 million
Jan 30 $ 1.01
+5.77%
$ 24.59 million $ 2.52 million
Jan 23 $ 0.916
+1.22%
$ 21.33 million $ 2.58 million
Jan 16 $ 0.902
-8.41%
$ 21.95 million $ 2.81 million
Jan 9 $ 0.985
+6.96%
$ 23.93 million $ 2.51 million
Jan 2 $ 0.915
-1.93%
$ 22.23 million $ 2.18 million
Dec 26 $ 0.939
-12.36%
$ 22.8 million $ 2.36 million
Dec 19 $ 0.874
-20.58%
$ 21.22 million $ 2.46 million
Dec 12 $ 1.1
-13.14%
$ 26.64 million $ 1.99 million
Dec 5 $ 1.01
-10.38%
$ 23.5 million $ 2.14 million
Nov 28 $ 1.14
-1.20%
$ 27.29 million $ 1.87 million
Nov 21 $ 1.11
-6.40%
$ 27.58 million $ 1.89 million
Nov 14 $ 0.915
-37.18%
$ 28.36 million $ 2.69 million
Nov 7 $ 1.45
-0.59%
$ 34.54 million $ 1.7 million
Oct 31 $ 1.46
+0.21%
$ 34.56 million $ 1.28 million
Oct 24 $ 1.45
-0.24%
$ 3.63 million $ 1.24 million