Market Cap $4.45T
0.36%
Volume 24h $320.29B
-25.36%
BTC % 54.6%
0.87%
ETH % 12.12%
-0.66%
Coins
33.322
+6
Exchanges
885
Last update
6 Seconds ago
ROGin AI (ROG) Historical Price, Volume and Market Data by Date USD Dollar - USD
| Date | Price | Price Low | Price High | Price Open | Volume 24h USD | Capitalization USD |
|---|---|---|---|---|---|---|
| Oct-03 2025 | $0.22415 | $0.22415 | $0.225976 | $0.224769 | $224,710 | $15,015,798 |
| Oct-02 2025 | $0.224569 | $0.224318 | $0.226031 | $0.224666 | $251,226 | $15,043,907 |
| Oct-01 2025 | $0.224281 | $0.222132 | $0.225183 | $0.222823 | $239,079 | $15,024,614 |
| Sep-30 2025 | $0.222941 | $0.221426 | $0.222941 | $0.222026 | $231,710 | $14,934,836 |
| Sep-29 2025 | $0.222066 | $0.220427 | $0.22262 | $0.220836 | $205,537 | $14,876,182 |
| Sep-28 2025 | $0.216549 | $0.216422 | $0.218553 | $0.217943 | $67,146 | $14,506,655 |
| Sep-27 2025 | $0.218145 | $0.217222 | $0.218479 | $0.218175 | $63,375 | $14,613,551 |
| Sep-26 2025 | $0.217986 | $0.21695 | $0.218296 | $0.217882 | $74,694 | $14,602,872 |
| Sep-25 2025 | $0.217676 | $0.216629 | $0.217676 | $0.216629 | $77,089 | $14,582,133 |
| Sep-24 2025 | $0.21679 | $0.216492 | $0.217657 | $0.217129 | $77,826 | $14,522,776 |
| Sep-23 2025 | $0.217166 | $0.216232 | $0.217444 | $0.216232 | $72,504 | $14,547,950 |
| Sep-22 2025 | $0.216155 | $0.215976 | $0.216821 | $0.216276 | $76,869 | $14,480,219 |
| Sep-21 2025 | $0.216403 | $0.215931 | $0.216476 | $0.216177 | $80,060 | $14,496,836 |
| Sep-20 2025 | $0.216229 | $0.215719 | $0.216501 | $0.216409 | $77,813 | $14,485,192 |
| Sep-19 2025 | $0.21628 | $0.215804 | $0.21637 | $0.216261 | $80,276 | $14,488,581 |