Cap Mercado $2.16T
-2.86%
Volumen 24h $122.39B
-18.33%
BTC % 58.1366%
0.83%
ETH % 9.44456%
-2.53%
Monedas
34.665
Exchanges
204
En vivo
Precios Históricos de ROGin AI (ROG), Información de Volumen y Mercado por fecha Dólar USD - USD
Consulta el historial completo de precios de ROGin AI (ROG) en Dólar USD. Esta tabla muestra 1,458 días de datos OHLCV diarios —precios de apertura, máximo, mínimo y cierre, volumen y capitalización de mercado— procedentes de datos de mercado agregados.
| Fecha | Precio | Precio Mínimo | Precio Máximo | Precio Apertura | Volumen 24h USD | Capitalización USD |
|---|---|---|---|---|---|---|
| Jun-04 2026 | $0.3185 | $0.3172 | $0.3186 | $0.3186 | $47,664 | $21,336,275 |
| Jun-03 2026 | $0.3186 | $0.3166 | $0.3397 | $0.3166 | $82,799 | $21,342,974 |
| Jun-02 2026 | $0.3166 | $0.312 | $0.3397 | $0.3188 | $63,466 | $21,208,994 |
| Jun-01 2026 | $0.3188 | $0.3179 | $0.3503 | $0.318 | $216,749 | $21,356,372 |
| May-31 2026 | $0.318 | $0.317 | $0.3501 | $0.3251 | $282,712 | $21,302,780 |
| May-30 2026 | $0.3251 | $0.3193 | $0.3474 | $0.3337 | $229,630 | $21,778,408 |
| May-29 2026 | $0.3336 | $0.3298 | $0.3463 | $0.3307 | $233,250 | $22,347,822 |
| May-28 2026 | $0.3306 | $0.3305 | $0.3505 | $0.3414 | $349,049 | $22,146,852 |
| May-27 2026 | $0.3414 | $0.3386 | $0.3505 | $0.3407 | $567,742 | $22,870,343 |
| May-26 2026 | $0.3405 | $0.3216 | $0.3555 | $0.3408 | $400,233 | $22,810,052 |
| May-25 2026 | $0.3409 | $0.3318 | $0.348 | $0.3323 | $576,220 | $22,836,848 |
| May-24 2026 | $0.3323 | $0.3198 | $0.3422 | $0.3206 | $541,023 | $22,260,735 |
| May-23 2026 | $0.3205 | $0.3137 | $0.3447 | $0.3191 | $553,302 | $21,470,254 |
| May-22 2026 | $0.31941 | $0.308601 | $0.31941 | $0.312909 | $505,451 | $21,397,298 |
| May-21 2026 | $0.316479 | $0.311755 | $0.316479 | $0.312918 | $988,927 | $21,200,918 |