Rangers Protocol Historical Data

RPG Page 4
Download
Date Close Price change Market cap Trading volume
Feb 20, 2025 $ 0.102
-6.18%
$ 946,434 $ 496
Feb 19, 2025 $ 0.108
+5.04%
$ 1.01 million $ 852
Feb 18, 2025 $ 0.104
-16.22%
$ 965,977 $ 2,749
Feb 17, 2025 $ 0.133
-36.48%
$ 1.24 million $ 4,327
Feb 16, 2025 $ 0.0989
+0.00%
$ 920,377 $ 122
Feb 15, 2025 $ 0.0989
-22.61%
$ 920,377 $ 465
Feb 14, 2025 $ 0.128
+0.71%
$ 1.19 million $ 192
Feb 13, 2025 $ 0.141
-0.35%
$ 1.32 million $ 11
Feb 12, 2025 $ 0.142
+0.00%
$ -- $ 5
Feb 11, 2025 $ 0.142
+0.00%
$ 1.33 million $ 5
Feb 10, 2025 $ 0.142
-14.93%
$ 1.33 million $ 62
Feb 9, 2025 $ 0.168
-0.06%
$ 1.56 million $ 7
Feb 8, 2025 $ 0.168
+0.00%
$ -- $ 1
Feb 7, 2025 $ 0.168
-1.35%
$ 1.56 million $ 33
Feb 6, 2025 $ 0.17
-5.67%
$ 1.58 million $ 305
Feb 5, 2025 $ 0.18
+48.39%
$ 1.68 million $ 214
Feb 4, 2025 $ 0.121
-16.34%
$ 1.13 million $ 560
Feb 3, 2025 $ 0.145
+0.00%
$ 1.35 million $ 1
Feb 2, 2025 $ 0.145
-10.27%
$ 1.35 million $ 179
Feb 1, 2025 $ 0.162
+11.60%
$ 1.5 million $ 590
Jan 31, 2025 $ 0.145
+5.93%
$ 1.35 million $ 316
Jan 30, 2025 $ 0.137
+35.08%
$ 1.27 million $ 671
Jan 29, 2025 $ 0.101
-8.00%
$ 941,781 $ 440
Jan 28, 2025 $ 0.11
-20.86%
$ 1.02 million $ 728
Jan 27, 2025 $ 0.139
+0.43%
$ 1.29 million $ 51
Jan 26, 2025 $ 0.138
+1.99%
$ 1.29 million $ 379
Jan 25, 2025 $ 0.136
-13.90%
$ 1.26 million $ 56
Jan 24, 2025 $ 0.158
+1,028.20%
$ 1.47 million $ 705
Jan 23, 2025 $ 0.0139
-91.49%
$ 129,672 $ 67
Jan 22, 2025 $ 0.164
-16.47%
$ 1.52 million $ 88
Jan 21, 2025 $ 0.197
+12.74%
$ 1.84 million $ 505
Jan 20, 2025 $ 0.175
+0.17%
$ 1.63 million $ 32
Jan 19, 2025 $ 0.175
+1,131.36%
$ 1.63 million $ 61
Jan 18, 2025 $ 0.0141
-1.11%
$ 130,977 $ 4
Jan 17, 2025 $ 0.0141
+4.37%
$ 131,366 $ 2
Jan 16, 2025 $ 0.0136
-7.42%
$ 126,981 $ 0
Jan 15, 2025 $ 0.0142
-4.24%
$ 131,695 $ 4
Jan 14, 2025 $ 0.0147
-0.58%
$ 136,676 $ 3
Jan 13, 2025 $ 0.015
-93.22%
$ 139,244 $ 2
Jan 12, 2025 $ 0.221
+4.01%
$ 2.05 million $ 372
Jan 11, 2025 $ 0.212
-17.41%
$ 1.97 million $ 94
Jan 10, 2025 $ 0.257
-4.71%
$ 2.39 million $ 778
Jan 9, 2025 $ 0.27
-3.41%
$ 2.51 million $ 79
Jan 8, 2025 $ 0.0145
-94.76%
$ 135,135 $ 1
Jan 7, 2025 $ 0.277
-4.91%
$ 2.58 million $ 34
Jan 6, 2025 $ 0.291
-12.04%
$ 2.71 million $ 293
Jan 5, 2025 $ 0.331
-0.03%
$ 3.08 million $ 20
Jan 4, 2025 $ 0.331
-3.27%
$ 3.08 million $ 48
Jan 3, 2025 $ 0.343
-4.99%
$ 3.19 million $ 968
Jan 2, 2025 $ 0.3
-1.61%
$ 2.79 million $ 238