Cap Mercado $2.22T
0.51%
Volume 24h $111.04B
-33.32%
BTC % 52.67%
0.81%
ETH % 14.09%
-1.27%
Moedas
28.488
+7
Trocas
885
Última atualização
2 Minutos atrás
Preços históricos de Rangers Protocol (RPG), Informações de volume e mercado por data Dólar USD - USD
| Data | Preço | Preço Mínimo | Preço Máximo | Preço Abertura | Volume 24h USD | Capitalização USD |
|---|---|---|---|---|---|---|
| Aug-16 2024 | $0.981177 | $0.949676 | $1.0176 | $0.967737 | $167,213 | $9,130,977 |
| Aug-15 2024 | $0.968433 | $0.94089 | $1.1646 | $1.1438 | $164,090 | $9,012,378 |
| Aug-14 2024 | $1.1432 | $1.1126 | $1.2045 | $1.1995 | $172,643 | $10,639,666 |
| Aug-13 2024 | $1.2002 | $1.1735 | $1.2394 | $1.2127 | $169,748 | $11,169,788 |
| Aug-12 2024 | $1.2121 | $1.1774 | $1.2121 | $1.1891 | $173,417 | $11,280,306 |
| Aug-11 2024 | $1.1893 | $1.1887 | $1.2021 | $1.1969 | $192,581 | $11,068,111 |
| Aug-10 2024 | $1.1974 | $1.1028 | $1.2317 | $1.1028 | $157,070 | $11,143,428 |
| Aug-09 2024 | $1.1154 | $1.0885 | $1.1337 | $1.1085 | $161,362 | $10,380,896 |
| Aug-08 2024 | $1.1090 | $1.0785 | $1.1641 | $1.1363 | $181,088 | $10,321,346 |
| Aug-07 2024 | $1.1314 | $1.0566 | $1.1452 | $1.0939 | $172,237 | $10,529,112 |
| Aug-06 2024 | $1.0845 | $1.0715 | $1.0994 | $1.0826 | $189,603 | $10,092,753 |
| Aug-05 2024 | $1.0761 | $1.0761 | $1.2467 | $1.2467 | $184,086 | $10,014,363 |
| Aug-04 2024 | $1.2458 | $1.2077 | $1.4749 | $1.4435 | $163,168 | $11,593,880 |
| Aug-03 2024 | $1.4432 | $1.4190 | $1.5511 | $1.5113 | $150,642 | $13,430,668 |
| Aug-02 2024 | $1.5116 | $1.4867 | $1.5392 | $1.4979 | $152,075 | $14,067,914 |