Market Cap $2.49T
0.2%
Volume 24h $162.18B
-22.83%
BTC % 53.73%
0%
ETH % 9.99%
0.3%
Coins
34.453
+5
Exchanges
885
Last update
1 minute ago
Ranger (RNGR) Historical Price, Volume and Market Data by Date USD Dollar - USD
| Date | Price | Price Low | Price High | Price Open | Volume 24h USD | Capitalization USD |
|---|---|---|---|---|---|---|
| Apr-02 2026 | $0.286086 | $0.286086 | $0.301269 | $0.301269 | $100,862 | $2,915,852 |
| Apr-01 2026 | $0.301211 | $0.301211 | $0.345905 | $0.333783 | $99,333 | $3,070,009 |
| Mar-31 2026 | $0.332939 | $0.332939 | $0.369163 | $0.363552 | $100,183 | $3,393,380 |
| Mar-30 2026 | $0.373867 | $0.210854 | $0.396298 | $0.244439 | $108,850 | $3,810,530 |
| Mar-29 2026 | $0.244693 | $0.244693 | $0.294088 | $0.274946 | $103,107 | $2,493,958 |
| Mar-28 2026 | $0.288058 | $0.288058 | $0.310144 | $0.292774 | $101,102 | $2,935,947 |
| Mar-27 2026 | $0.290198 | $0.2817 | $0.33473 | $0.333284 | $100,555 | $2,957,753 |
| Mar-26 2026 | $0.333997 | $0.196232 | $0.346456 | $0.253323 | $104,766 | $3,404,170 |
| Mar-25 2026 | $0.251668 | $0.251668 | $0.303493 | $0.303493 | $98,908 | $2,565,048 |
| Mar-24 2026 | $0.286908 | $0.136002 | $0.286908 | $0.136503 | $108,516 | $2,924,224 |
| Mar-23 2026 | $0.140806 | $0.100558 | $0.141055 | $0.134968 | $101,607 | $1,435,127 |
| Mar-22 2026 | $0.134909 | $0.134792 | $0.149463 | $0.145948 | $101,387 | $1,375,026 |
| Mar-21 2026 | $0.146078 | $0.146078 | $0.176979 | $0.176979 | $105,508 | $1,488,856 |
| Mar-20 2026 | $0.176901 | $0.175807 | $0.215814 | $0.209263 | $101,985 | $1,803,010 |
| Mar-19 2026 | $0.207666 | $0.198088 | $0.341596 | $0.339614 | $106,765 | $2,116,580 |