Cap Mercado $2.50T
-3.12%
Volumen 24h $169.95B
12.95%
BTC % 50.43%
-0.02%
ETH % 15.41%
-0.06%
Monedas
26.834
+42
Exchanges
885
Ultima actualización
17 Segundos atrás
Precios Históricos de Rangers Protocol (RPG), Información de Volumen y Mercado por fecha Dólar USD - USD
| Fecha | Precio | Precio Mínimo | Precio Máximo | Precio Apertura | Volumen 24h USD | Capitalización USD |
|---|---|---|---|---|---|---|
| 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 |
| Apr-16 2024 | $1.6810 | $1.6046 | $1.6892 | $1.6046 | $320,116 | $15,644,269 |
| Apr-15 2024 | $1.6048 | $1.6035 | $1.6741 | $1.6366 | $191,780 | $14,935,386 |
| Apr-14 2024 | $1.6410 | $1.6132 | $1.7029 | $1.6632 | $175,300 | $15,271,436 |
| Apr-13 2024 | $1.6381 | $1.5131 | $1.8178 | $1.7935 | $164,825 | $15,244,681 |
| Apr-12 2024 | $1.8174 | $1.8173 | $1.9013 | $1.8695 | $34,154 | $16,913,550 |
| Apr-11 2024 | $1.8834 | $1.8737 | $1.9694 | $1.8737 | $182,109 | $17,527,241 |
| Apr-10 2024 | $1.8745 | $1.8111 | $1.9107 | $1.8354 | $198,443 | $17,444,559 |