Rangers Protocol Historical Data

RPG
Download
Date Close Price change Market cap Trading volume
May 25 $ 0.00904
-5.45%
$ -- $ 45,819
May 18 $ 41.63M
+0.00%
$ -- $ 1,640
May 4 $ 44.47M
-0.05%
$ -- $ 4,884
Apr 20 $ 0.00958
+0.00%
$ -- $ 0
Apr 6 $ 0.00954
-0.01%
$ -- $ 0
Mar 30 $ 0.0096
-0.19%
$ -- $ 0
Mar 23 $ 0.00958
+0.45%
$ -- $ 4
Mar 16 $ 0.00958
-1.63%
$ -- $ 137
Mar 9 $ 0.00962
-1.28%
$ -- $ 5
Mar 2 $ 0.00974
+0.01%
$ -- $ 38
Feb 23 $ 0.00974
-0.73%
$ -- $ 96
Feb 16 $ 0.00977
+0.00%
$ 90,390 $ 0
Feb 9 $ 0.00972
+0.16%
$ 90,641 $ 1
Feb 2 $ 0.0098
+0.26%
$ -- $ 11
Jan 26 $ 0.00977
+0.00%
$ -- $ 1
Jan 12 $ 0.00956
-2.33%
$ -- $ 2
Jul 28 $ 0.0824
+695.59%
$ -- $ 10
Jul 21 $ 0.0104
+0.40%
$ 95,982 $ 3
Jul 14 $ 0.0102
-0.82%
$ 96,417 $ 3
Jul 7 $ 0.0103
+0.44%
$ 96,102 $ 0
May 19 $ 0.0819
+18.87%
$ -- $ 778
May 12 $ 0.0683
-10.40%
$ 641,193 $ 3,166
May 5 $ 0.0659
-0.12%
$ 709,587 $ 335
Apr 28 $ 0.066
-11.65%
$ 614,205 $ 200
Apr 21 $ 0.0747
-15.40%
$ 695,169 $ 917
Apr 14 $ 0.0908
-2.58%
$ 821,732 $ 333
Apr 7 $ 0.096
+0.52%
$ 867,332 $ 726
Mar 31 $ 0.101
-22.17%
$ 888,736 $ 748
Mar 24 $ 0.144
+16.83%
$ 1.21 million $ 4,514
Mar 17 $ 0.111
+3.95%
$ 1.15 million $ 5,760
Mar 10 $ 0.116
+20.02%
$ 990,173 $ 12,131
Mar 3 $ 0.0964
-13.46%
$ 897,112 $ 831
Feb 24 $ 0.111
-6.63%
$ 1.03 million $ 1,162
Feb 17 $ 0.103
-50.71%
$ 1.11 million $ 9,156
Feb 10 $ 0.0989
-40.96%
$ 920,377 $ 739
Feb 3 $ 0.168
+15.52%
$ 1.56 million $ 1,114
Jan 27 $ 0.145
+4.77%
$ 1.35 million $ 2,975
Jan 20 $ 0.136
-22.32%
$ 1.29 million $ 1,453
Jan 13 $ 0.0141
-93.62%
$ 1.63 million $ 15
Jan 6 $ 0.212
-35.98%
$ 2.05 million $ 1,278
Dec 30 $ 0.331
+1.04%
$ 3.08 million $ 1,934
Dec 23 $ 0.325
+2,386.15%
$ 3.05 million $ 3,990
Dec 16 $ 0.0127
-5.58%
$ 117,119 $ 12
Dec 9 $ 0.0134
-8.06%
$ 125,159 $ 38
Dec 2 $ 0.0149
-4.37%
$ 136,634 $ 4,449
Nov 25 $ 0.0156
-95.62%
$ 144,899 $ 24
Nov 18 $ 0.354
+2,147.55%
$ 3.31 million $ 4,960
Nov 11 $ 0.0155
-6.71%
$ 145,929 $ 8,742
Nov 4 $ 0.0167
+5.63%
$ 154,688 $ 24,014
Oct 28 $ 0.0159
-4.55%
$ 147,857 $ 16,277
Download