Rangers Protocol Historical Data

RPG Page 8
Download
Date Close Price change Market cap Trading volume
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
Jul 3, 2024 $ 1.77
+2.00%
$ 49.85 million $ 173,645
Jul 2, 2024 $ 1.74
+0.61%
$ 48.86 million $ 153,629
Jul 1, 2024 $ 1.73
-2.70%
$ 48.57 million $ 181,459
Jun 30, 2024 $ 1.77
-0.50%
$ 49.91 million $ 192,042
Jun 29, 2024 $ 1.78
+0.03%
$ 50.2 million $ 180,901
Jun 28, 2024 $ 1.78
-0.06%
$ 50.18 million $ 186,756
Jun 27, 2024 $ 1.73
-2.28%
$ 48.6 million $ 197,292
Jun 26, 2024 $ 1.77
-0.93%
$ 49.73 million $ 178,809
Jun 25, 2024 $ 1.78
+0.52%
$ 50.22 million $ 172,961
Jun 24, 2024 $ 1.77
-5.93%
$ 49.96 million $ 176,266
Jun 23, 2024 $ 1.89
+1.97%
$ 53.09 million $ 195,531
Jun 22, 2024 $ 1.85
-3.50%
$ 51.96 million $ 183,509
Jun 21, 2024 $ 1.91
+3.44%
$ 53.62 million $ 179,975
Jun 20, 2024 $ 1.85
-1.81%
$ 51.84 million $ 194,675
Jun 19, 2024 $ 1.88
+2.99%
$ 52.85 million $ 178,360
Jun 18, 2024 $ 1.82
-5.44%
$ 51.12 million $ 155,708
Jun 17, 2024 $ 1.93
-3.26%
$ 54.1 million $ 151,029
Jun 16, 2024 $ 1.99
+5.15%
$ 55.92 million $ 176,963
Jun 15, 2024 $ 1.89
+0.41%
$ 53.17 million $ 196,861
Jun 14, 2024 $ 1.89
-1.92%
$ 52.97 million $ 194,596
Jun 13, 2024 $ 1.92
+2.07%
$ 54.02 million $ 183,698
Jun 12, 2024 $ 1.89
-2.35%
$ 52.93 million $ 188,998
Jun 11, 2024 $ 1.93
+1.80%
$ 54.2 million $ 193,584
Jun 10, 2024 $ 1.9
+6.51%
$ 53.26 million $ 154,415
Jun 9, 2024 $ 1.84
-29.93%
$ 51.65 million $ 208,914