Market Cap $2.81T
-1.75%
Volume 24h $179.33B
2.09%
BTC % 56.42%
-0.39%
ETH % 9.66%
0%
Coins
34.625
+9
Exchanges
885
Last update
55 Seconds 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 |
|---|---|---|---|---|---|---|
| May-12 2026 | $0.119822 | $0.119615 | $0.120098 | $0.11991 | $61,103 | $1,221,256 |
| May-11 2026 | $0.119945 | $0.119526 | $0.121113 | $0.120859 | $64,365 | $1,222,506 |
| May-10 2026 | $0.120652 | $0.120401 | $0.123069 | $0.123033 | $61,076 | $1,229,708 |
| May-09 2026 | $0.122751 | $0.121539 | $0.129941 | $0.1297 | $64,338 | $1,251,111 |
| May-08 2026 | $0.12928 | $0.118728 | $0.129686 | $0.119942 | $63,648 | $1,317,646 |
| May-07 2026 | $0.127599 | $0.121375 | $0.142876 | $0.12445 | $92,358 | $1,300,516 |
| May-06 2026 | $0.125163 | $0.123536 | $0.130899 | $0.126672 | $95,706 | $1,275,687 |
| May-05 2026 | $0.125831 | $0.122527 | $0.128599 | $0.125535 | $95,742 | $1,282,503 |
| May-04 2026 | $0.124867 | $0.099316 | $0.138014 | $0.112052 | $97,063 | $1,272,672 |
| May-03 2026 | $0.107471 | $0.104661 | $0.119454 | $0.114709 | $97,012 | $1,095,365 |
| May-02 2026 | $0.115222 | $0.105614 | $0.131605 | $0.105614 | $99,152 | $1,174,371 |
| May-01 2026 | $0.105383 | $0.105383 | $0.118519 | $0.118519 | $95,761 | $1,074,088 |
| Apr-30 2026 | $0.114559 | $0.114559 | $0.145575 | $0.131002 | $98,728 | $1,167,607 |
| Apr-29 2026 | $0.130175 | $0.124064 | $0.134287 | $0.128217 | $98,928 | $1,326,774 |
| Apr-28 2026 | $0.128142 | $0.128142 | $0.137544 | $0.134124 | $98,779 | $1,306,049 |