Market Cap $2.60T
0.96%
Volume 24h $248.56B
24.86%
BTC % 54.5%
0.05%
ETH % 9.72%
0.51%
Coins
34.340
+4
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 |
|---|---|---|---|---|---|---|
| Mar-12 2026 | $0.679075 | $0.673985 | $0.768714 | $0.768714 | $96,452 | $6,921,264 |
| Mar-11 2026 | $0.768682 | $0.679625 | $0.781841 | $0.68364 | $103,292 | $7,834,558 |
| Mar-10 2026 | $0.683441 | $0.682099 | $0.688462 | $0.685323 | $105,134 | $6,965,761 |
| Mar-09 2026 | $0.685586 | $0.682884 | $0.687046 | $0.683058 | $101,362 | $6,987,629 |
| Mar-08 2026 | $0.683195 | $0.682293 | $0.687782 | $0.686161 | $103,612 | $6,963,256 |
| Mar-07 2026 | $0.685322 | $0.68531 | $0.770664 | $0.761905 | $106,650 | $6,984,940 |
| Mar-06 2026 | $0.762273 | $0.672192 | $0.766277 | $0.67521 | $105,411 | $7,769,231 |
| Mar-05 2026 | $0.673328 | $0.664794 | $0.734622 | $0.672413 | $117,407 | $6,862,693 |
| Mar-04 2026 | $0.727226 | $0.638884 | $0.735689 | $0.71712 | $164,445 | $7,412,034 |
| Mar-03 2026 | $0.682233 | $0.641734 | $0.70267 | $0.678298 | $290,231 | $6,953,449 |
| Mar-02 2026 | $0.498846 | $0.47757 | $0.498846 | $0.47757 | $153,488 | $5,084,338 |
| Mar-01 2026 | $0.477632 | $0.398062 | $0.487706 | $0.398062 | $151,869 | $4,868,125 |
| Feb-28 2026 | $0.398619 | $0.38919 | $0.473055 | $0.473055 | $145,727 | $4,062,805 |
| Feb-27 2026 | $0.425316 | $0.3828 | $0.477135 | $0.468624 | $144,362 | $4,334,910 |
| Feb-26 2026 | $0.474285 | $0.456426 | $0.484921 | $0.456426 | $689,584 | $4,834,012 |