Market Cap $2.21T
0.44%
Volume 24h $146.45B
4.26%
BTC % 52.26%
0.3%
ETH % 14.25%
-0.56%
Coins
28.481
+15
Exchanges
885
Last update
1 minute ago
Rangers Protocol (RPG) Historical Price, Volume and Market Data by Date USD Dollar - USD
| Date | Price | Price Low | Price High | Price Open | Volume 24h USD | Capitalization USD |
|---|---|---|---|---|---|---|
| Aug-15 2024 | $0.968433 | $0.94089 | $1.1646 | $1.1438 | $164,090 | $9,012,378 |
| Aug-14 2024 | $1.1432 | $1.1126 | $1.2045 | $1.1995 | $172,643 | $10,639,666 |
| Aug-13 2024 | $1.2002 | $1.1735 | $1.2394 | $1.2127 | $169,748 | $11,169,788 |
| Aug-12 2024 | $1.2121 | $1.1774 | $1.2121 | $1.1891 | $173,417 | $11,280,306 |
| Aug-11 2024 | $1.1893 | $1.1887 | $1.2021 | $1.1969 | $192,581 | $11,068,111 |
| Aug-10 2024 | $1.1974 | $1.1028 | $1.2317 | $1.1028 | $157,070 | $11,143,428 |
| Aug-09 2024 | $1.1154 | $1.0885 | $1.1337 | $1.1085 | $161,362 | $10,380,896 |
| Aug-08 2024 | $1.1090 | $1.0785 | $1.1641 | $1.1363 | $181,088 | $10,321,346 |
| Aug-07 2024 | $1.1314 | $1.0566 | $1.1452 | $1.0939 | $172,237 | $10,529,112 |
| Aug-06 2024 | $1.0845 | $1.0715 | $1.0994 | $1.0826 | $189,603 | $10,092,753 |
| Aug-05 2024 | $1.0761 | $1.0761 | $1.2467 | $1.2467 | $184,086 | $10,014,363 |
| Aug-04 2024 | $1.2458 | $1.2077 | $1.4749 | $1.4435 | $163,168 | $11,593,880 |
| Aug-03 2024 | $1.4432 | $1.4190 | $1.5511 | $1.5113 | $150,642 | $13,430,668 |
| Aug-02 2024 | $1.5116 | $1.4867 | $1.5392 | $1.4979 | $152,075 | $14,067,914 |
| Aug-01 2024 | $1.4971 | $1.4813 | $1.5446 | $1.5446 | $160,896 | $13,932,394 |