時価総額 $2.17T
1.02%
ボリューム24h $75.61B
-1.83%
BTC % 58.4472%
0.04%
ETH % 9.2422%
-0.23%
硬貨
34.665
取引所
204
ライブ
Ranger (RNGR) 履歴価格、日付別ボリュームデータ 米ドル - USD
この通貨の価格データは過去48時間更新されていません。
Ranger (RNGR) の完全な価格履歴（米ドル 建て）を追跡します。このテーブルには 132 日分の日次 OHLCV データ（始値・高値・安値・終値・取引量・時価総額）が含まれ、集約市場データを元に表示しています。
| 日付 | 価格 | 価格 低い | 価格 高い | 価格 開いた | ボリューム24h USD | 大文字 USD |
|---|---|---|---|---|---|---|
| May-23 2026 | $0.056704 | $0.055951 | $0.056932 | $0.056932 | $62,573 | $577,942 |
| May-22 2026 | $0.05586 | $0.05586 | $0.060963 | $0.06094 | $61,873 | $569,336 |
| May-21 2026 | $0.061111 | $0.060502 | $0.064036 | $0.064036 | $63,036 | $622,861 |
| May-20 2026 | $0.067634 | $0.06178 | $0.072401 | $0.072401 | $61,064 | $689,341 |
| May-19 2026 | $0.071857 | $0.071753 | $0.083511 | $0.083511 | $64,759 | $732,384 |
| May-18 2026 | $0.083422 | $0.083422 | $0.084983 | $0.084123 | $62,773 | $850,260 |
| May-17 2026 | $0.084221 | $0.084221 | $0.089175 | $0.088727 | $62,299 | $858,403 |
| May-16 2026 | $0.088995 | $0.087669 | $0.102581 | $0.099976 | $63,753 | $907,056 |
| May-15 2026 | $0.100565 | $0.100395 | $0.119057 | $0.112423 | $61,276 | $1,024,987 |
| May-14 2026 | $0.11245 | $0.112261 | $0.117042 | $0.117042 | $61,803 | $1,146,118 |
| May-13 2026 | $0.117008 | $0.116586 | $0.119907 | $0.119827 | $63,450 | $1,192,569 |
| May-12 2026 | $0.119822 | $0.119615 | $0.120098 | $0.11991 | $61,103 | $1,221,256 |
| May-11 2026 | $0.119945 | $0.119526 | $0.121113 | $0.120859 | $64,365 | $1,222,506 |
| May-10 2026 | $0.120652 | $0.120401 | $0.123069 | $0.123033 | $61,076 | $1,229,708 |
| May-09 2026 | $0.122751 | $0.121539 | $0.129941 | $0.1297 | $64,338 | $1,251,111 |