Market Cap $2.85T
-6.47%
Volume 24h $378.39B
30.91%
BTC % 55.01%
0.07%
ETH % 10.13%
-5.03%
Coins
34.180
+1
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 |
|---|---|---|---|---|---|---|
| Jan-31 2026 | $0.487401 | $0.487401 | $0.55627 | $0.552264 | $994,491 | $4,967,691 |
| Jan-30 2026 | $0.537441 | $0.518924 | $0.547901 | $0.547901 | $995,275 | $5,477,707 |
| Jan-29 2026 | $0.539495 | $0.535062 | $0.579605 | $0.57892 | $934,925 | $5,498,640 |
| Jan-28 2026 | $0.579991 | $0.557912 | $0.586697 | $0.573779 | $949,123 | $5,911,381 |
| Jan-27 2026 | $0.583449 | $0.53479 | $0.583449 | $0.53479 | $907,547 | $5,946,630 |
| Jan-26 2026 | $0.534309 | $0.534309 | $0.57413 | $0.562583 | $953,029 | $5,445,780 |
| Jan-25 2026 | $0.564098 | $0.551961 | $0.594389 | $0.593687 | $869,989 | $5,749,396 |
| Jan-24 2026 | $0.591301 | $0.580647 | $0.595373 | $0.590246 | $934,837 | $6,026,657 |
| Jan-23 2026 | $0.577835 | $0.560334 | $0.583413 | $0.563638 | $967,319 | $5,889,411 |
| Jan-22 2026 | $0.566096 | $0.531208 | $0.569192 | $0.536013 | $899,542 | $5,769,761 |
| Jan-21 2026 | $0.532762 | $0.508194 | $0.544559 | $0.521268 | $925,924 | $5,430,020 |
| Jan-20 2026 | $0.523705 | $0.510378 | $0.569709 | $0.557381 | $1,038,029 | $5,337,710 |
| Jan-19 2026 | $0.557684 | $0.536052 | $0.582844 | $0.582844 | $912,868 | $5,684,024 |
| Jan-18 2026 | $0.591016 | $0.562343 | $0.658399 | $0.655828 | $999,252 | $6,023,749 |
| Jan-17 2026 | $0.660876 | $0.660876 | $0.681146 | $0.676258 | $952,307 | $6,735,775 |