Market Cap $2.31T
3.48%
Volume 24h $177.27B
-17.24%
BTC % 49.78%
-0.98%
ETH % 15.53%
-0.64%
Coins
26.929
+22
Exchanges
885
Last update
3 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 |
|---|---|---|---|---|---|---|
| May-01 2024 | $2.0001 | $1.9248 | $2.0357 | $2.0287 | $173,589 | $18,613,533 |
| Apr-30 2024 | $2.0299 | $1.9760 | $2.0713 | $2.0143 | $184,703 | $18,890,562 |
| Apr-29 2024 | $1.9887 | $1.9887 | $2.1215 | $2.1133 | $169,064 | $18,507,216 |
| Apr-28 2024 | $2.1127 | $2.1008 | $2.1452 | $2.1194 | $173,941 | $19,661,994 |
| Apr-27 2024 | $2.1189 | $2.0822 | $2.2061 | $2.1931 | $169,591 | $19,719,335 |
| Apr-26 2024 | $2.1948 | $2.1364 | $2.2274 | $2.2004 | $202,074 | $20,425,343 |
| Apr-25 2024 | $2.2023 | $2.1840 | $2.4664 | $2.4082 | $199,623 | $20,495,831 |
| Apr-24 2024 | $2.4087 | $2.3795 | $2.4271 | $2.4271 | $157,718 | $22,416,052 |
| Apr-23 2024 | $2.4169 | $1.7567 | $2.4169 | $1.7580 | $267,323 | $22,492,289 |
| Apr-22 2024 | $1.7743 | $1.7633 | $1.8084 | $1.7640 | $177,592 | $16,512,338 |
| Apr-21 2024 | $1.7644 | $1.6239 | $1.9019 | $1.6249 | $202,645 | $16,420,320 |
| Apr-20 2024 | $1.6239 | $1.6234 | $1.6521 | $1.6456 | $161,251 | $15,112,381 |
| Apr-19 2024 | $1.6442 | $1.6145 | $1.6550 | $1.6550 | $169,395 | $15,301,365 |
| Apr-18 2024 | $1.6212 | $1.6212 | $1.6817 | $1.6500 | $171,097 | $15,087,596 |
| Apr-17 2024 | $1.6502 | $1.6166 | $1.6902 | $1.6798 | $165,440 | $15,357,460 |