Rangers Protocol Historical Data

RPG Page 7
Download
Date Close Price change Market cap Trading volume
Sep 18, 2024 $ 1.35
+0.04%
$ 12.57 million $ 177,745
Sep 17, 2024 $ 1.35
-2.31%
$ 12.58 million $ 191,089
Sep 16, 2024 $ 1.38
-0.01%
$ 12.88 million $ 164,913
Sep 15, 2024 $ 1.38
-0.49%
$ 12.88 million $ 173,619
Sep 14, 2024 $ 1.39
+3.00%
$ 12.94 million $ 164,614
Sep 13, 2024 $ 1.31
-4.56%
$ 12.21 million $ 194,980
Sep 12, 2024 $ 1.37
-0.04%
$ 12.79 million $ 171,977
Sep 11, 2024 $ 1.38
-0.33%
$ 12.8 million $ 189,864
Sep 10, 2024 $ 1.38
+0.03%
$ 12.85 million $ 199,248
Sep 9, 2024 $ 1.38
+0.23%
$ 12.84 million $ 172,960
Sep 8, 2024 $ 1.38
+1.18%
$ 12.81 million $ 181,210
Sep 7, 2024 $ 1.36
+0.84%
$ 12.66 million $ 170,520
Sep 6, 2024 $ 1.35
+2.66%
$ 12.56 million $ 160,771
Sep 5, 2024 $ 1.32
+2.63%
$ 12.24 million $ 192,896
Sep 4, 2024 $ 1.28
-6.50%
$ 11.93 million $ 154,736
Sep 3, 2024 $ 1.37
-5.60%
$ 12.76 million $ 194,211
Sep 2, 2024 $ 1.45
+26.44%
$ 13.52 million $ 159,672
Sep 1, 2024 $ 1.15
-1.63%
$ 10.69 million $ 164,995
Aug 31, 2024 $ 1.17
-0.85%
$ 10.88 million $ 194,737
Aug 30, 2024 $ 1.18
-0.30%
$ 10.97 million $ 152,828
Aug 29, 2024 $ 1.18
+13.26%
$ 11.01 million $ 166,887
Aug 28, 2024 $ 1.04
-2.17%
$ 9.72 million $ 157,804
Aug 27, 2024 $ 1.07
-3.43%
$ 9.94 million $ 153,858
Aug 26, 2024 $ 1.11
-3.47%
$ 10.29 million $ 197,132
Aug 25, 2024 $ 1.15
+3.42%
$ 10.66 million $ 175,790
Aug 24, 2024 $ 1.11
+3.43%
$ 10.31 million $ 187,219
Aug 23, 2024 $ 1.07
+1.91%
$ 9.97 million $ 168,676
Aug 22, 2024 $ 1.05
-2.91%
$ 9.78 million $ 159,502
Aug 21, 2024 $ 1.08
-2.19%
$ 10.08 million $ 166,549
Aug 20, 2024 $ 1.11
+4.70%
$ 10.3 million $ 171,071
Aug 19, 2024 $ 1.06
+5.52%
$ 9.84 million $ 184,114
Aug 18, 2024 $ 1
+1.42%
$ 9.33 million $ 175,401
Aug 17, 2024 $ 0.988
+0.82%
$ 9.2 million $ 192,199
Aug 16, 2024 $ 0.981
+1.49%
$ 9.13 million $ 166,297
Aug 15, 2024 $ 0.967
-15.35%
$ 9 million $ 171,249
Aug 14, 2024 $ 1.14
-4.70%
$ 10.63 million $ 174,778
Aug 13, 2024 $ 1.2
-1.00%
$ 11.16 million $ 168,256
Aug 12, 2024 $ 1.21
+1.93%
$ 11.27 million $ 168,582
Aug 11, 2024 $ 1.19
-0.65%
$ 11.06 million $ 195,347
Aug 10, 2024 $ 1.2
+8.51%
$ 11.13 million $ 155,427
Aug 9, 2024 $ 1.11
+0.12%
$ 10.31 million $ 159,829
Aug 8, 2024 $ 1.11
-2.54%
$ 10.3 million $ 180,159
Aug 7, 2024 $ 1.14
+4.06%
$ 10.58 million $ 168,236
Aug 6, 2024 $ 1.09
+0.26%
$ 10.16 million $ 186,721
Jul 29, 2024 $ 1.53
+1.15%
$ -- $ 175,531
Jul 28, 2024 $ 1.51
+6.44%
$ 14.07 million $ 175,987
Jul 27, 2024 $ 1.42
+6.10%
$ 13.22 million $ 182,131
Jul 26, 2024 $ 1.34
-4.20%
$ 12.47 million $ 170,947
Jul 25, 2024 $ 1.4
-8.01%
$ 13.01 million $ 170,591
Jul 24, 2024 $ 1.52
-1.04%
$ 14.14 million $ 193,986