Market Cap $3.25T
-3.33%
Volume 24h $290.75B
46.39%
BTC % 61.29%
0.94%
ETH % 8.22%
-4.13%
Coins
32.211
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 |
|---|---|---|---|---|---|---|
| May-29 2025 | $0.081897 | $0.081897 | $0.081897 | $0.081897 | - | $762,147 |
| May-28 2025 | $0.081897 | $0.081897 | $0.081897 | $0.081897 | - | $762,147 |
| May-27 2025 | $0.081897 | $0.081897 | $0.081897 | $0.081897 | - | $762,147 |
| May-26 2025 | $0.081897 | $0.081897 | $0.081897 | $0.081897 | - | $762,147 |
| May-25 2025 | $0.081897 | $0.081897 | $0.081897 | $0.081897 | - | $762,147 |
| May-24 2025 | $0.081897 | $0.081897 | $0.081897 | $0.081897 | - | $762,147 |
| May-23 2025 | $0.081897 | $0.080455 | $0.081897 | $0.080455 | - | $762,147 |
| May-22 2025 | $0.080513 | $0.079691 | $0.082398 | $0.079708 | $131 | $749,268 |
| May-21 2025 | $0.079724 | $0.0682 | $0.083902 | $0.068218 | $443 | $741,929 |
| May-20 2025 | $0.066501 | $0.064608 | $0.066512 | $0.066305 | $53 | $618,871 |
| May-19 2025 | $0.068304 | $0.064806 | $0.072013 | $0.06887 | $124 | $635,650 |
| May-18 2025 | $0.068907 | $0.063592 | $0.080499 | $0.068315 | $1,022 | $641,260 |
| May-17 2025 | $0.068312 | $0.067512 | $0.09401 | $0.093114 | $894 | $635,729 |
| May-16 2025 | $0.093116 | $0.091604 | $0.093813 | $0.091604 | $55 | $866,552 |
| May-15 2025 | $0.091608 | $0.085108 | $0.091614 | $0.087408 | $237 | $852,521 |