Rangers Protocol Historical Data

RPG Page 7
Download
Date Close Price change Market cap Trading volume
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
Sep 23, 2024 $ 1.34
-1.26%
$ 12.43 million $ 147,309
Sep 22, 2024 $ 1.35
-2.44%
$ 12.59 million $ 204,361
Sep 21, 2024 $ 1.39
+1.86%
$ 12.91 million $ 182,046
Sep 20, 2024 $ 1.36
+1.17%
$ 12.67 million $ 170,546
Sep 19, 2024 $ 1.35
-0.33%
$ 12.53 million $ 175,514
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