Cap Marché $3.47T
0.22%
Volume 24h $242.91B
-39.37%
BTC % 55.29%
-0.14%
ETH % 11.11%
-1.08%
Monnaies
30.692
+25
Échanges
885
Dernière mise à jour
2 Minutes depuis
Prix historiques de Rangers Protocol (RPG), Informations sur le volume et le marché par date Dollar USD - USD
| Date | Prix | Prix Minimum | Prix Maximum | Prix Ouverture | Volume 24h USD | Capitalisation USD |
|---|---|---|---|---|---|---|
| Jan-14 2025 | $0.157282 | $0.08563 | $0.209935 | $0.189598 | $205 | $1,463,693 |
| Jan-13 2025 | $0.189672 | $0.13033 | $0.198309 | $0.177579 | $271 | $1,765,119 |
| Jan-12 2025 | $0.184628 | $0.118379 | $0.215256 | $0.121677 | $415 | $1,718,176 |
| Jan-11 2025 | $0.107322 | $0.107322 | $0.183337 | $0.158888 | $178 | $998,762 |
| Jan-10 2025 | $0.158899 | $0.069619 | $0.158899 | $0.069619 | $1,025 | $1,478,737 |
| Jan-09 2025 | $0.070048 | $0.065025 | $0.275289 | $0.275156 | $2,955 | $651,885 |
| Jan-08 2025 | $0.247812 | $0.114952 | $0.266564 | $0.123707 | $2 | $2,306,179 |
| Jan-07 2025 | $0.123708 | $0.123705 | $0.174979 | $0.141271 | $239 | $1,151,250 |
| Jan-06 2025 | $0.141261 | $0.13642 | $0.331295 | $0.331208 | $1,291 | $1,314,602 |
| Jan-05 2025 | $0.331234 | $0.331074 | $0.331398 | $0.331366 | $20 | $3,082,517 |
| Jan-04 2025 | $0.331466 | $0.331044 | $0.3535 | $0.33475 | $46 | $3,084,672 |
| Jan-03 2025 | $0.334684 | $0.326721 | $0.365448 | $0.348688 | $921 | $3,114,620 |
| Jan-02 2025 | $0.348653 | $0.149646 | $0.357135 | $0.151451 | $821 | $3,244,622 |
| Jan-01 2025 | $0.151453 | $0.141761 | $0.188769 | $0.142733 | $605 | $1,409,450 |
| Dec-31 2024 | $0.142736 | $0.141893 | $0.351383 | $0.327256 | $16,536 | $1,328,330 |