Rangers Protocol Historical Data

RPG Page 4
Download
Date Close Price change Market cap Trading volume
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
Oct 17 $ 1.46
-0.92%
$ 3.64 million $ 1.25 million
Oct 10 $ 1.47
-0.65%
$ 3.68 million $ 1.52 million
Oct 3 $ 1.48
+1.42%
$ 3.7 million $ 1.65 million
Sep 26 $ 1.44
-2.89%
$ 30.32 million $ 1.59 million
Sep 19 $ 1.47
+1.19%
$ 3.71 million $ 671,158
Sep 12 $ 1.45
-7.88%
$ 3.65 million $ 1.11 million
Sep 5 $ 1.58
+0.77%
$ 3.6 million $ 1.12 million
Aug 29 $ 1.57
-3.07%
$ 3.57 million $ 666,737
Aug 22 $ 1.62
-6.84%
$ 3.65 million $ 1.31 million
Aug 15 $ 1.73
-0.18%
$ 3.92 million $ 877,562
Aug 8 $ 1.74
-4.82%
$ 3.65 million $ 320,942
Aug 1 $ 1.83
+2.15%
$ 3.84 million $ 115,582
Jul 25 $ 1.78
-0.03%
$ 3.75 million $ 2,062
Jul 18 $ 1.78
-4.50%
$ 3.72 million $ 22,325
Jul 11 $ 1.87
-1.69%
$ 3.86 million $ 10,833
Jul 4 $ 1.9
-1.44%
$ 3.92 million $ 47,368
Jun 27 $ 1.93
-1.51%
$ 3.96 million $ 3,290
Jun 20 $ 1.94
-0.48%
$ 3.85 million $ 11,077
Jun 13 $ 1.95
-17.88%
$ 3.86 million $ 43,368
Jun 6 $ 2.37
-6.97%
$ 4.67 million $ 30,467
May 30 $ 2.55
-8.01%
$ 4.98 million $ 21,838
Download