時価総額 $2.12T
-3.33%
ボリューム24h $83.33B
-8.44%
BTC % 57.8441%
-0.9%
ETH % 9.31946%
0.34%
硬貨
34.665
取引所
204
ライブ
ROGin AI (ROG) 履歴価格、日付別ボリュームデータ 米ドル - USD
ROGin AI (ROG) 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 1,462 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 |
|---|---|---|---|---|---|---|
| Jun-08 2026 | $0.3227 | $0.3214 | $0.3233 | $0.3217 | $146,757 | $21,617,632 |
| Jun-07 2026 | $0.3216 | $0.321 | $0.3226 | $0.321 | $149,625 | $21,543,943 |
| Jun-06 2026 | $0.321 | $0.3205 | $0.3216 | $0.3213 | $143,907 | $21,503,749 |
| Jun-05 2026 | $0.3213 | $0.3178 | $0.3214 | $0.3185 | $104,379 | $21,523,846 |
| 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 |