Rangers Protocol Historical Data

RPG Page 5
Download
Date Close Price change Market cap Trading volume
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
Jan 1, 2025 $ 0.305
-11.19%
$ 2.84 million $ 60
Dec 31, 2024 $ 0.343
+4.70%
$ 3.19 million $ 619
Dec 30, 2024 $ 0.328
-0.03%
$ 3.05 million $ 1
Dec 29, 2024 $ 0.328
+0.95%
$ 3.05 million $ 863
Dec 28, 2024 $ 0.325
+9.39%
$ 3.02 million $ 146
Dec 27, 2024 $ 0.297
-12.18%
$ 2.76 million $ 365
Dec 26, 2024 $ 0.338
-13.35%
$ 3.15 million $ 3,450
Dec 25, 2024 $ 0.39
-0.84%
$ 3.63 million $ 28
Dec 24, 2024 $ 0.0136
+0.65%
$ 126,383 $ 0
Dec 23, 2024 $ 0.0137
+4.51%
$ 127,100 $ 1
Dec 22, 2024 $ 0.0126
-4.00%
$ 117,119 $ 1
Dec 21, 2024 $ 0.0127
-5.49%
$ 118,158 $ 0
Dec 20, 2024 $ 0.0136
+5.19%
$ 126,440 $ 3
Dec 19, 2024 $ 0.0129
-0.88%
$ 120,285 $ 2
Dec 18, 2024 $ 0.0131
-0.10%
$ 121,477 $ 1
Dec 17, 2024 $ 0.0131
-2.32%
$ 121,831 $ 4
Dec 16, 2024 $ 0.0135
+0.58%
$ 125,872 $ 1
Dec 15, 2024 $ 0.0134
-0.07%
$ 125,159 $ 17
Dec 14, 2024 $ 0.0134
+0.59%
$ 124,579 $ 1
Dec 13, 2024 $ 0.0133
+0.41%
$ 123,980 $ 6
Dec 12, 2024 $ 0.0135
-0.45%
$ 125,212 $ 5
Dec 11, 2024 $ 0.0135
-1.21%
$ 125,397 $ 2
Dec 10, 2024 $ 0.0134
-0.49%
$ 124,401 $ 10
Dec 9, 2024 $ 0.0135
-7.27%
$ 125,641 $ 14
Dec 8, 2024 $ 0.0147
+0.78%
$ 136,634 $ 4