Rangers Protocol Historical Data

RPG Page 4
Download
Date Close Price change Market cap Trading volume
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
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