Rangers Protocol Historical Data

RPG Page 6
Download
Date Close Price change Market cap Trading volume
Dec 7, 2024 $ 0.0149
+3.90%
$ 138,457 $ 13
Dec 6, 2024 $ 0.519
+4.11%
$ -- $ 1,004
Dec 5, 2024 $ 0.499
+6.33%
$ 4.64 million $ 1,267
Dec 4, 2024 $ 0.469
+12.74%
$ 4.37 million $ 952
Dec 3, 2024 $ 0.635
+3,860.96%
$ 5.91 million $ 1,212
Dec 2, 2024 $ 0.016
+2.77%
$ 147,639 $ 1
Dec 1, 2024 $ 0.0156
-0.96%
$ 144,899 $ 11
Nov 30, 2024 $ 0.0158
-0.72%
$ 146,872 $ 1
Nov 29, 2024 $ 0.0159
-1.48%
$ 148,181 $ 4
Nov 28, 2024 $ 0.0162
-0.79%
$ 150,808 $ 1
Nov 27, 2024 $ 0.0163
+2.36%
$ 152,237 $ 1
Nov 26, 2024 $ 0.0159
+0.54%
$ 148,697 $ 2
Nov 25, 2024 $ 0.0159
-95.52%
$ 148,222 $ 3
Nov 24, 2024 $ 0.356
+0.45%
$ 3.31 million $ 1,388
Nov 23, 2024 $ 0.354
-11.48%
$ 3.3 million $ 1,896
Nov 22, 2024 $ 0.4
-2.46%
$ 3.72 million $ 208
Nov 21, 2024 $ 0.41
-16.20%
$ 3.82 million $ 1,966
Nov 20, 2024 $ 0.489
+15.13%
$ 4.55 million $ 251
Nov 19, 2024 $ 0.425
+2,552.28%
$ 3.96 million $ 638
Nov 18, 2024 $ 0.016
+1.69%
$ 149,099 $ 2
Nov 17, 2024 $ 0.0157
-0.32%
$ 145,929 $ 3
Nov 16, 2024 $ 0.0155
-3.04%
$ 144,240 $ 1
Nov 15, 2024 $ 0.016
+1.56%
$ 148,767 $ 1
Nov 14, 2024 $ 0.0157
-1.75%
$ 146,479 $ 2
Nov 13, 2024 $ 0.0157
-3.61%
$ 145,726 $ 8,729
Nov 12, 2024 $ 0.0161
-4.00%
$ 149,959 $ 2
Nov 11, 2024 $ 0.0165
-0.68%
$ 153,567 $ 7
Nov 10, 2024 $ 0.0166
-0.26%
$ 154,688 $ 1
Nov 9, 2024 $ 0.0167
+0.00%
$ 155,449 $ 2
Nov 8, 2024 $ 0.0168
+0.45%
$ 156,036 $ 1
Nov 7, 2024 $ 0.0166
+9.45%
$ 154,264 $ 4
Nov 6, 2024 $ 0.0151
-96.84%
$ 140,933 $ 13,710
Nov 5, 2024 $ 0.48
+11.11%
$ 4.47 million $ 656
Nov 4, 2024 $ 0.432
+2,631.77%
$ 4.02 million $ 9,640
Nov 3, 2024 $ 0.0159
-3.60%
$ 147,857 $ 1
Nov 2, 2024 $ 0.0164
+2.47%
$ 152,270 $ 0
Nov 1, 2024 $ 0.0159
+1.71%
$ 147,939 $ 1
Oct 31, 2024 $ 0.0155
-6.41%
$ 144,284 $ 16,274
Oct 30, 2024 $ 0.0164
+0.64%
$ 152,918 $ 1
Oct 29, 2024 $ 0.0165
+1.14%
$ 153,335 $ 1
Oct 28, 2024 $ 0.0164
-1.45%
$ 152,667 $ 0
Oct 27, 2024 $ 0.0165
+1.52%
$ 153,833 $ 2
Oct 26, 2024 $ 0.0165
-97.88%
$ 153,173 $ 1
Oct 25, 2024 $ 0.776
-3.42%
$ 7.22 million $ 7,664
Oct 24, 2024 $ 0.751
-12.39%
$ 6.99 million $ 5,139
Oct 23, 2024 $ 0.857
+7.11%
$ 7.97 million $ 517
Oct 22, 2024 $ 0.8
-8.05%
$ 7.44 million $ 7,346
Oct 21, 2024 $ 0.87
-7.17%
$ 8.1 million $ 4,083
Oct 20, 2024 $ 0.937
-3.05%
$ 8.72 million $ 204
Oct 19, 2024 $ 0.967
+5.17%
$ 9 million $ 164