Rangers Protocol Historical Data

RPG Page 8
Download
Date Close Price change Market cap Trading volume
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
Jul 23, 2024 $ 1.54
-2.58%
$ 43.34 million $ 151,826
Jul 22, 2024 $ 1.58
-5.42%
$ 44.47 million $ 168,487
Jul 21, 2024 $ 1.67
-0.83%
$ 47.02 million $ 187,176
Jul 20, 2024 $ 1.68
-1.44%
$ 47.41 million $ 156,496
Jul 19, 2024 $ 1.7
-1.88%
$ 48.1 million $ 169,306
Jul 18, 2024 $ 1.74
-3.45%
$ 48.99 million $ 182,737
Jul 17, 2024 $ 1.8
-0.06%
$ 50.74 million $ 165,972
Jul 16, 2024 $ 1.8
-2.10%
$ 50.77 million $ 160,283
Jul 15, 2024 $ 1.84
+2.56%
$ 51.88 million $ 173,782
Jul 14, 2024 $ 1.79
+2.46%
$ 50.6 million $ 195,327
Jul 13, 2024 $ 1.75
+0.04%
$ 49.23 million $ 197,009
Jul 12, 2024 $ 1.75
+3.08%
$ 49.23 million $ 165,686
Jul 11, 2024 $ 1.72
-3.16%
$ 48.32 million $ 174,757
Jul 10, 2024 $ 1.77
-0.45%
$ 49.87 million $ 193,710
Jul 9, 2024 $ 1.78
+2.86%
$ 50.11 million $ 197,292
Jul 8, 2024 $ 1.73
+0.78%
$ 48.75 million $ 153,337
Jul 7, 2024 $ 1.72
-1.01%
$ 48.37 million $ 192,855
Jul 6, 2024 $ 1.74
-0.65%
$ 48.87 million $ 149,942
Jul 5, 2024 $ 1.75
+0.41%
$ 49.18 million $ 185,351
Jul 4, 2024 $ 1.74
-1.76%
$ 48.98 million $ 173,031