時価総額 $2.49T
1.55%
ボリューム24h $77.88B
-5.53%
BTC % 59.3602%
-0.22%
ETH % 9.79941%
-0.13%
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 1,452 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 |
|---|---|---|---|---|---|---|
| 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 |
| May-20 2026 | $0.313599 | $0.311844 | $0.329786 | $0.316432 | $411,050 | $21,007,958 |
| May-19 2026 | $0.316107 | $0.316107 | $0.323487 | $0.323487 | $1,097,848 | $21,176,023 |
| May-18 2026 | $0.32268 | $0.318705 | $0.32268 | $0.318705 | $657,394 | $21,616,324 |
| May-17 2026 | $0.317603 | $0.312437 | $0.317603 | $0.312437 | $701,366 | $21,276,209 |
| May-16 2026 | $0.312074 | $0.303108 | $0.312074 | $0.303108 | $840,358 | $20,905,816 |
| May-15 2026 | $0.303088 | $0.30275 | $0.30372 | $0.302814 | $633,933 | $20,303,849 |