Market Cap $2.44T
4.39%
Volume 24h $193.95B
50.23%
BTC % 53.12%
0.07%
ETH % 12.91%
1.93%
Coins
29.120
+28
Exchanges
885
Last update
2 Minutes 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 |
|---|---|---|---|---|---|---|
| Oct-14 2024 | $1.1957 | $1.1952 | $1.2436 | $1.2081 | $2,309 | $11,127,875 |
| Oct-13 2024 | $1.2081 | $1.1993 | $1.2931 | $1.2926 | $100 | $11,243,637 |
| Oct-12 2024 | $1.2925 | $1.1930 | $1.2926 | $1.2220 | $488 | $12,028,586 |
| Oct-11 2024 | $1.2224 | $1.2224 | $1.2956 | $1.2231 | $466 | $11,376,187 |
| Oct-10 2024 | $1.2228 | $1.1783 | $1.2840 | $1.2840 | $387 | $11,380,050 |
| Oct-09 2024 | $1.2844 | $1.2013 | $1.2844 | $1.2223 | $1,343 | $11,953,033 |
| Oct-08 2024 | $1.2216 | $1.2211 | $1.2525 | $1.2461 | $261 | $11,369,074 |
| Oct-07 2024 | $1.2392 | $1.2212 | $1.2838 | $1.2213 | $164 | $11,532,980 |
| Oct-06 2024 | $1.2477 | $1.2218 | $1.2969 | $1.2314 | $593 | $11,611,506 |
| Oct-05 2024 | $1.2315 | $1.2253 | $1.2494 | $1.2426 | $1,112 | $11,460,524 |
| Oct-04 2024 | $1.2426 | $1.2271 | $1.2518 | $1.2271 | $791 | $11,563,909 |
| Oct-03 2024 | $1.2246 | $1.2165 | $1.2853 | $1.2169 | $557 | $11,396,680 |
| Oct-02 2024 | $1.2117 | $1.2110 | $1.2587 | $1.2532 | $4,449 | $11,276,957 |
| Oct-01 2024 | $1.2536 | $1.2462 | $1.2839 | $1.2475 | $158,480 | $11,666,845 |
| Sep-30 2024 | $1.2466 | $1.2466 | $1.2946 | $1.2934 | $170,882 | $11,601,534 |