Market Cap $2.79T
-1.05%
Volume 24h $290.82B
-1.53%
BTC % 55.83%
0.51%
ETH % 10.07%
-1.78%
Coins
34.522
+8
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-22 2026 | $0.177066 | $0.176975 | $0.203524 | $0.203524 | $97,986 | $1,804,700 |
| Apr-21 2026 | $0.205744 | $0.204943 | $0.214333 | $0.206268 | $96,219 | $2,096,982 |
| Apr-20 2026 | $0.205976 | $0.196979 | $0.213837 | $0.201374 | $102,174 | $2,099,348 |
| Apr-19 2026 | $0.20148 | $0.199121 | $0.228142 | $0.226072 | $103,648 | $2,053,531 |
| Apr-18 2026 | $0.226201 | $0.148222 | $0.235843 | $0.148313 | $103,307 | $2,305,485 |
| Apr-17 2026 | $0.152569 | $0.151323 | $0.156119 | $0.155956 | $101,029 | $1,555,020 |
| Apr-16 2026 | $0.156078 | $0.15603 | $0.174349 | $0.174349 | $100,939 | $1,590,782 |
| Apr-15 2026 | $0.17498 | $0.170234 | $0.181372 | $0.181352 | $99,998 | $1,783,435 |
| Apr-14 2026 | $0.181441 | $0.181441 | $0.203033 | $0.203019 | $99,988 | $1,849,288 |
| Apr-13 2026 | $0.20282 | $0.202689 | $0.222793 | $0.222793 | $102,051 | $2,067,184 |
| Apr-12 2026 | $0.223023 | $0.223023 | $0.260399 | $0.259868 | $102,143 | $2,273,102 |
| Apr-11 2026 | $0.259794 | $0.258912 | $0.267867 | $0.265273 | $101,687 | $2,647,870 |
| Apr-10 2026 | $0.265172 | $0.265172 | $0.315985 | $0.301326 | $102,952 | $2,702,688 |
| Apr-09 2026 | $0.303687 | $0.273293 | $0.309201 | $0.287782 | $103,794 | $3,095,238 |
| Apr-08 2026 | $0.28793 | $0.249238 | $0.352669 | $0.249943 | $105,543 | $2,934,643 |