Market Cap $2.20T
0.78%
Volume 24h $155.35B
22.61%
BTC % 53.86%
0.98%
ETH % 12.62%
-1.03%
Coins
28.783
+13
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 |
|---|---|---|---|---|---|---|
| Sep-17 2024 | $1.3514 | $1.3507 | $1.3864 | $1.3831 | $189,608 | $12,576,938 |
| Sep-16 2024 | $1.3830 | $1.3520 | $1.3845 | $1.3840 | $164,208 | $12,871,005 |
| Sep-15 2024 | $1.3847 | $1.3340 | $1.4488 | $1.3915 | $179,725 | $12,886,300 |
| Sep-14 2024 | $1.3919 | $1.3456 | $1.3922 | $1.3507 | $170,128 | $12,953,609 |
| Sep-13 2024 | $1.3509 | $1.3509 | $1.4488 | $1.3741 | $188,373 | $12,571,995 |
| Sep-12 2024 | $1.3753 | $1.3373 | $1.3758 | $1.3755 | $173,773 | $12,798,957 |
| Sep-11 2024 | $1.3757 | $1.2909 | $1.4287 | $1.3803 | $193,290 | $12,802,810 |
| Sep-10 2024 | $1.3801 | $1.3450 | $1.4148 | $1.3799 | $197,403 | $12,843,807 |
| Sep-09 2024 | $1.3799 | $1.3426 | $1.3804 | $1.3766 | $176,522 | $12,842,194 |
| Sep-08 2024 | $1.3768 | $1.3372 | $1.4541 | $1.3601 | $181,671 | $12,812,696 |
| Sep-07 2024 | $1.3602 | $1.3155 | $1.5497 | $1.3501 | $172,871 | $12,658,636 |
| Sep-06 2024 | $1.3499 | $1.3144 | $1.4271 | $1.3144 | $160,107 | $12,562,779 |
| Sep-05 2024 | $1.3143 | $1.1899 | $1.3805 | $1.2831 | $215,859 | $12,231,858 |
| Sep-04 2024 | $1.2831 | $1.1860 | $1.3859 | $1.3702 | $150,302 | $11,941,222 |
| Sep-03 2024 | $1.3708 | $1.3590 | $1.4569 | $1.4524 | $193,511 | $12,757,160 |