Rangers Protocol Historical Data

RPG Page 6
Download
Date Close Price change Market cap Trading volume
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
Oct 18, 2024 $ 0.919
-0.37%
$ 8.55 million $ 399
Oct 17, 2024 $ 0.923
-9.43%
$ 8.59 million $ 8,706
Oct 16, 2024 $ 1.02
-81.03%
$ 9.48 million $ 10,559
Oct 15, 2024 $ 5.38
+352.99%
$ 50.06 million $ 67,394
Oct 14, 2024 $ 1.19
-0.96%
$ 11.05 million $ 2,216
Oct 13, 2024 $ 1.2
-7.77%
$ 11.16 million $ 77
Oct 12, 2024 $ 1.3
+6.41%
$ 12.1 million $ 418
Oct 11, 2024 $ 1.22
-0.16%
$ 11.37 million $ 434
Oct 10, 2024 $ 1.22
-5.88%
$ 11.39 million $ 384
Oct 9, 2024 $ 1.3
+6.56%
$ 12.1 million $ 978
Oct 8, 2024 $ 1.22
-1.60%
$ 11.35 million $ 187
Oct 7, 2024 $ 1.24
+1.61%
$ 11.54 million $ 142
Oct 6, 2024 $ 1.22
-0.29%
$ 11.35 million $ 657
Oct 5, 2024 $ 1.22
-2.53%
$ 11.39 million $ 756
Oct 4, 2024 $ 1.26
+2.80%
$ 11.68 million $ 165
Oct 3, 2024 $ 1.22
+0.81%
$ 11.36 million $ 518
Oct 2, 2024 $ 1.21
-3.37%
$ 11.27 million $ 232
Oct 1, 2024 $ 1.25
+0.50%
$ 11.67 million $ 158,447
Sep 30, 2024 $ 1.25
-3.62%
$ 11.61 million $ 173,874
Sep 29, 2024 $ 1.29
+2.41%
$ 12.04 million $ 156,728
Sep 28, 2024 $ 1.26
-2.28%
$ 11.77 million $ 200,150
Sep 27, 2024 $ 1.29
+3.28%
$ 12.04 million $ 150,464
Sep 26, 2024 $ 1.25
-5.88%
$ 11.66 million $ 192,268
Sep 25, 2024 $ 1.33
+0.95%
$ 12.38 million $ 182,063
Sep 24, 2024 $ 1.39
+4.28%
$ 12.96 million $ 150,140