Market Cap $2.52T
0.55%
Volume 24h $108.51B
BTC % 54.19%
0.2%
ETH % 9.47%
-0.31%
Coins
34.243
+2
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 |
|---|---|---|---|---|---|---|
| Feb-20 2026 | $0.454189 | $0.452609 | $0.467087 | $0.455426 | $836,272 | $4,629,185 |
| Feb-19 2026 | $0.456043 | $0.456043 | $0.467263 | $0.466243 | $810,389 | $4,648,081 |
| Feb-18 2026 | $0.4667 | $0.439904 | $0.46748 | $0.44187 | $844,839 | $4,756,703 |
| Feb-17 2026 | $0.439938 | $0.433488 | $0.446222 | $0.442903 | $809,938 | $4,483,940 |
| Feb-16 2026 | $0.44019 | $0.44019 | $0.448927 | $0.44102 | $889,213 | $4,486,503 |
| Feb-15 2026 | $0.4414 | $0.440669 | $0.486372 | $0.483407 | $845,036 | $4,498,833 |
| Feb-14 2026 | $0.483964 | $0.483076 | $0.515106 | $0.504526 | $883,290 | $4,932,655 |
| Feb-13 2026 | $0.504284 | $0.499453 | $0.529651 | $0.524241 | $909,107 | $5,139,760 |
| Feb-12 2026 | $0.524633 | $0.500381 | $0.53064 | $0.500381 | $879,649 | $5,347,167 |
| Feb-11 2026 | $0.544698 | $0.544698 | $0.555689 | $0.555689 | $776,496 | $5,551,672 |
| Feb-10 2026 | $0.555703 | $0.531287 | $0.555703 | $0.532241 | $788,603 | $5,663,835 |
| Feb-09 2026 | $0.53111 | $0.520194 | $0.554912 | $0.550337 | $895,675 | $5,413,179 |
| Feb-08 2026 | $0.544632 | $0.495845 | $0.544632 | $0.495845 | $864,370 | $5,550,998 |
| Feb-07 2026 | $0.496196 | $0.468719 | $0.49845 | $0.47819 | $933,256 | $5,057,332 |
| Feb-06 2026 | $0.476086 | $0.408037 | $0.476086 | $0.408984 | $1,072,272 | $4,852,367 |