Market Cap $2.60T
1.39%
Volume 24h $112.31B
-43.73%
BTC % 51.76%
0.27%
ETH % 15.16%
-0.52%
Coins
28.264
+11
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 |
|---|---|---|---|---|---|---|
| Jul-26 2024 | $1.3396 | $1.2955 | $1.4797 | $1.3973 | $170,504 | $12,466,734 |
| Jul-25 2024 | $1.3978 | $1.3978 | $1.5436 | $1.5185 | $171,343 | $13,008,166 |
| Jul-24 2024 | $1.5193 | $1.5171 | $1.5355 | $1.5355 | $191,785 | $14,139,280 |
| Jul-23 2024 | $1.5352 | $1.5310 | $1.6011 | $1.5770 | $153,237 | $14,287,353 |
| Jul-22 2024 | $1.5762 | $1.5757 | $1.6663 | $1.6663 | $168,060 | $14,668,922 |
| Jul-21 2024 | $1.6663 | $1.6096 | $1.6947 | $1.6803 | $186,445 | $15,507,134 |
| Jul-20 2024 | $1.6809 | $1.6648 | $1.7054 | $1.7054 | $156,171 | $15,642,863 |
| Jul-19 2024 | $1.7053 | $1.7032 | $1.7431 | $1.7431 | $171,353 | $15,870,339 |
| Jul-18 2024 | $1.7457 | $1.7453 | $1.7979 | $1.7972 | $182,134 | $16,246,217 |
| Jul-17 2024 | $1.7976 | $1.7785 | $1.8068 | $1.7993 | $166,053 | $16,729,467 |
| Jul-16 2024 | $1.7991 | $1.7981 | $1.8566 | $1.8391 | $160,627 | $16,743,065 |
| Jul-15 2024 | $1.8386 | $1.7574 | $1.8662 | $1.7927 | $174,905 | $17,110,697 |
| Jul-14 2024 | $1.7923 | $1.7502 | $1.8501 | $1.7513 | $195,149 | $16,680,020 |
| Jul-13 2024 | $1.7497 | $1.6489 | $1.8072 | $1.7505 | $196,067 | $16,283,512 |
| Jul-12 2024 | $1.7487 | $1.6935 | $1.8017 | $1.6970 | $165,425 | $16,274,054 |