- Crypto Currencies
- Exchanges
- Markets
- Market Cap $
- 24h Volume $
- BTC Dominance %
- ETH Dominance %
Rangers Protocol Gas (RPG) historical data and Live price
Rangers Protocol Gas
RPG$ 1.36 + 1.716 % 
0.00002509 BTC
0.00002509 BTC MARKET CAP
12.656 M
12.656 M
24H VOLUME
171.615 k
171.615 k
CIRC.SUPPLY
9.306 M
9.306 M
MAX SUPPLY
Rank889
1H 0.00 %
24H 1.72 %
7D 16.42 %
EXPLORER
COMMUNITY
| Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
|---|---|---|---|---|---|---|
| 9/7/24 | 1.4 | 1.55 | 1.25 | 1.36 | 172,145.71 | 12,656,634.62 |
| 9/6/24 | 1.315 | 1.492 | 1.245 | 1.4 | 160,531.58 | 13,025,792.06 |
| 9/5/24 | 1.283 | 1.43 | 1.154 | 1.315 | 197,095.26 | 12,235,538.81 |
| 9/4/24 | 1.371 | 1.4 | 0.955 | 1.283 | 151,257.38 | 11,942,509.1 |
| 9/3/24 | 1.452 | 1.457 | 1.359 | 1.371 | 192,118.18 | 12,756,308.64 |
| 9/2/24 | 1.149 | 1.498 | 1.126 | 1.452 | 188,740.81 | 13,514,719.47 |
| 9/1/24 | 1.169 | 1.189 | 1.12 | 1.149 | 163,634.52 | 10,692,803.62 |
| 8/31/24 | 1.179 | 1.198 | 1.075 | 1.169 | 198,458.3 | 10,878,089.32 |
| 8/30/24 | 1.184 | 1.228 | 1.172 | 1.179 | 151,992.93 | 10,974,199.71 |
| 8/29/24 | 1.045 | 1.184 | 1.04 | 1.184 | 179,527.05 | 11,015,722.25 |
| 8/28/24 | 1.068 | 1.095 | 1.03 | 1.045 | 155,984.2 | 9,725,953.56 |
| 8/27/24 | 1.106 | 1.106 | 1.067 | 1.068 | 151,962.5 | 9,942,011.83 |
| 8/26/24 | 1.146 | 1.23 | 1.085 | 1.106 | 193,863.04 | 10,293,421.27 |
| 8/25/24 | 1.108 | 1.148 | 1.059 | 1.146 | 184,992.38 | 10,663,049.27 |
| 8/24/24 | 1.082 | 1.151 | 1.078 | 1.108 | 189,275.1 | 10,313,277.6 |
| 8/23/24 | 1.055 | 1.174 | 0.955 | 1.082 | 174,281.75 | 10,069,143.59 |
| 8/22/24 | 1.084 | 1.105 | 1.013 | 1.055 | 158,463.42 | 9,819,850.33 |
| 8/21/24 | 1.176 | 1.177 | 0.888 | 1.084 | 166,305.77 | 10,083,413.99 |
| 8/20/24 | 1.065 | 1.294 | 1.055 | 1.176 | 174,270.68 | 10,943,485.43 |
| 8/19/24 | 1.002 | 1.128 | 0.981 | 1.065 | 192,868.92 | 9,911,854.37 |
| 8/18/24 | 0.989 | 1.039 | 0.958 | 1.002 | 175,967 | 9,324,933.4 |
| 8/17/24 | 0.982 | 1 | 0.962 | 0.989 | 192,261.82 | 9,199,127.24 |
| 8/16/24 | 0.968 | 1.028 | 0.94 | 0.982 | 166,782.66 | 9,134,343.01 |
| 8/15/24 | 1.144 | 1.166 | 0.941 | 0.968 | 164,839.22 | 9,007,846.65 |
| 8/14/24 | 1.199 | 1.217 | 1.09 | 1.144 | 172,690.76 | 10,642,598.88 |
| 8/13/24 | 1.212 | 1.24 | 1.159 | 1.199 | 170,229.3 | 11,158,442.93 |
| 8/12/24 | 1.183 | 1.213 | 1.168 | 1.212 | 172,276.36 | 11,275,039.54 |
| 8/11/24 | 1.197 | 1.212 | 1.183 | 1.183 | 193,729.49 | 11,010,843.54 |
| 8/10/24 | 1.116 | 1.25 | 1.098 | 1.197 | 156,710.99 | 11,139,940.34 |
| 8/9/24 | 1.109 | 1.134 | 1.083 | 1.116 | 160,581.92 | 10,381,529.92 |
| 8/8/24 | 1.137 | 1.183 | 1.066 | 1.109 | 181,031.63 | 10,320,990.86 |
| 8/7/24 | 1.093 | 1.149 | 1.039 | 1.137 | 173,282.04 | 10,582,823.71 |
| 8/6/24 | 1.072 | 1.102 | 1.07 | 1.093 | 189,381.74 | 10,174,620.18 |
| 8/5/24 | 1.246 | 1.247 | 1.072 | 1.072 | 186,821.42 | 9,980,090.97 |
| 8/4/24 | 1.444 | 1.484 | 1.196 | 1.246 | 163,633.86 | 11,591,465.45 |
| 8/3/24 | 1.511 | 1.574 | 1.415 | 1.444 | 151,582.33 | 13,435,021.99 |
| 8/2/24 | 1.497 | 1.548 | 1.483 | 1.511 | 151,200.96 | 14,062,337.59 |
| 8/1/24 | 1.543 | 1.545 | 1.47 | 1.497 | 160,828.34 | 13,933,361.76 |
| 7/31/24 | 1.526 | 1.567 | 1.454 | 1.543 | 192,471.94 | 14,360,225.95 |
| 7/30/24 | 1.536 | 1.537 | 1.451 | 1.526 | 162,017.56 | 14,200,977.51 |
| 7/29/24 | 1.512 | 1.572 | 1.497 | 1.536 | 176,715.01 | 14,295,754.83 |
| 7/28/24 | 1.419 | 1.562 | 1.395 | 1.512 | 176,122.52 | 14,075,183.13 |
| 7/27/24 | 1.339 | 1.445 | 1.315 | 1.419 | 182,542.6 | 13,207,789.11 |
| 7/26/24 | 1.398 | 1.481 | 1.261 | 1.339 | 171,129.89 | 12,462,980.95 |
| 7/25/24 | 1.519 | 1.548 | 1.386 | 1.398 | 170,470.44 | 13,009,670.2 |
| 7/24/24 | 1.535 | 1.565 | 1.505 | 1.519 | 194,059.3 | 14,136,387.99 |
| 7/23/24 | 1.577 | 1.602 | 1.518 | 1.535 | 152,415.17 | 14,280,959.32 |
| 7/22/24 | 1.667 | 1.667 | 1.575 | 1.577 | 168,106.76 | 14,671,797.96 |
| 7/21/24 | 1.68 | 1.696 | 1.594 | 1.667 | 187,509.14 | 15,512,317.8 |
| 7/20/24 | 1.705 | 1.723 | 1.341 | 1.68 | 156,312.24 | 15,637,850.46 |
| 7/19/24 | 1.736 | 1.743 | 1.702 | 1.705 | 169,581.73 | 15,869,364.12 |
| 7/18/24 | 1.798 | 1.799 | 1.704 | 1.736 | 183,000.34 | 16,155,589.38 |
| 7/17/24 | 1.8 | 1.816 | 1.501 | 1.798 | 166,660.97 | 16,733,140.33 |
| 7/16/24 | 1.839 | 1.906 | 1.762 | 1.8 | 160,100.38 | 16,747,677.55 |
| 7/15/24 | 1.793 | 2.012 | 1.644 | 1.839 | 173,879.41 | 17,109,666.27 |
| 7/14/24 | 1.75 | 1.856 | 1.75 | 1.793 | 195,542.82 | 16,681,305.56 |
| 7/13/24 | 1.749 | 1.839 | 1.649 | 1.75 | 197,374.71 | 16,286,504.19 |
| 7/12/24 | 1.697 | 1.845 | 1.693 | 1.749 | 165,456.98 | 16,276,555.76 |
| 7/11/24 | 1.772 | 1.791 | 1.637 | 1.697 | 172,863.21 | 15,791,449.64 |
| 7/10/24 | 1.78 | 1.79 | 1.761 | 1.772 | 193,696.63 | 16,490,437.49 |
| 7/9/24 | 1.732 | 1.783 | 1.72 | 1.78 | 197,644.45 | 16,561,949.07 |
| 7/8/24 | 1.717 | 1.742 | 1.717 | 1.732 | 153,608.84 | 16,118,029.11 |
| 7/7/24 | 1.736 | 1.737 | 1.717 | 1.717 | 193,123.6 | 15,980,714.38 |
| 7/6/24 | 1.747 | 1.758 | 1.682 | 1.736 | 150,004.35 | 16,158,881.07 |
| 7/5/24 | 1.739 | 1.773 | 1.72 | 1.747 | 185,817.51 | 16,261,688.54 |
| 7/4/24 | 1.77 | 1.772 | 1.738 | 1.739 | 173,095.1 | 16,186,144.14 |
| 7/3/24 | 1.735 | 1.772 | 1.72 | 1.77 | 173,357.98 | 16,470,268.83 |
| 7/2/24 | 1.725 | 1.759 | 1.55 | 1.735 | 153,938 | 16,143,936.09 |
| 7/1/24 | 1.771 | 1.773 | 1.716 | 1.725 | 181,281.49 | 16,051,721.51 |
| 6/30/24 | 1.781 | 1.781 | 1.77 | 1.771 | 191,896.52 | 16,484,107.96 |
| 6/29/24 | 1.78 | 1.781 | 1.764 | 1.781 | 180,693.38 | 16,573,033.88 |
| 6/28/24 | 1.782 | 1.789 | 1.762 | 1.78 | 186,183.27 | 16,566,265.28 |
| 6/27/24 | 1.766 | 1.782 | 1.717 | 1.782 | 203,793.47 | 16,583,532.58 |
| 6/26/24 | 1.784 | 1.786 | 1.71 | 1.766 | 178,734.41 | 16,435,626.7 |
| 6/25/24 | 1.775 | 1.836 | 1.774 | 1.784 | 176,876.25 | 16,598,955.67 |
| 6/24/24 | 1.886 | 1.923 | 1.772 | 1.775 | 195,426.98 | 16,519,233.11 |
| 6/23/24 | 1.849 | 1.933 | 1.848 | 1.886 | 198,403.42 | 17,552,052.5 |
| 6/22/24 | 1.9 | 1.915 | 1.842 | 1.849 | 183,689.41 | 17,210,782.28 |
| 6/21/24 | 1.847 | 1.908 | 1.845 | 1.9 | 215,022.87 | 17,681,238.18 |
| 6/20/24 | 1.879 | 1.931 | 1.842 | 1.847 | 197,606.13 | 17,188,632.47 |
| 6/19/24 | 1.821 | 1.893 | 1.821 | 1.879 | 180,316.71 | 17,490,711.49 |
| 6/18/24 | 1.923 | 1.925 | 1.786 | 1.821 | 158,308.54 | 16,944,498.18 |
| 6/17/24 | 1.99 | 2.455 | 1.902 | 1.923 | 171,453.33 | 17,895,265.93 |
| 6/16/24 | 1.893 | 2.104 | 1.891 | 1.99 | 181,513.41 | 18,518,205.23 |
| 6/15/24 | 1.888 | 1.903 | 1.83 | 1.893 | 196,526.77 | 17,617,380.77 |
| 6/14/24 | 1.924 | 1.961 | 1.84 | 1.888 | 215,361.43 | 17,567,406.27 |
| 6/13/24 | 1.884 | 1.958 | 1.87 | 1.924 | 185,992.09 | 17,902,536 |
| 6/12/24 | 1.93 | 1.932 | 1.873 | 1.884 | 189,844.42 | 17,535,980.51 |
| 6/11/24 | 1.901 | 2.117 | 1.861 | 1.93 | 195,240.67 | 17,963,623.77 |
| 6/10/24 | 1.753 | 2.017 | 1.751 | 1.901 | 176,309.09 | 17,691,354.3 |
