Cap Mercado $2.28T
-5.18%
Volume 24h $232.49B
29.36%
BTC % 52.73%
0.47%
ETH % 12.93%
-1.46%
Moedas
28.954
+13
Trocas
885
Última atualização
1 minuto atrás
Preços históricos de ROGin AI (ROG), Informações de volume e mercado por data Dólar USD - USD
| Data | Preço | Preço Mínimo | Preço Máximo | Preço Abertura | Volume 24h USD | Capitalização USD |
|---|---|---|---|---|---|---|
| Sep-30 2024 | $0.353317 | $0.346924 | $0.367325 | $0.367325 | $274,608 | $23,668,677 |
| Sep-29 2024 | $0.357628 | $0.352128 | $0.372336 | $0.372336 | $483,089 | $23,957,472 |
| Sep-28 2024 | $0.369832 | $0.35805 | $0.383079 | $0.377079 | $791,922 | $24,775,021 |
| Sep-27 2024 | $0.376723 | $0.359801 | $0.391334 | $0.375176 | $1,920,727 | $25,236,631 |
| Sep-26 2024 | $0.374658 | $0.360958 | $0.469523 | $0.468752 | $1,563,324 | $25,098,332 |
| Sep-25 2024 | $0.468748 | $0.464896 | $0.47042 | $0.47042 | $131,441 | $31,401,388 |
| Sep-24 2024 | $0.470647 | $0.46771 | $0.471306 | $0.46796 | $116,316 | $31,528,644 |
| Sep-23 2024 | $0.467989 | $0.467061 | $0.47023 | $0.467068 | $181,567 | $31,350,590 |
| Sep-22 2024 | $0.467584 | $0.456398 | $0.467926 | $0.464398 | $214,705 | $31,323,397 |
| Sep-21 2024 | $0.464169 | $0.444703 | $0.472979 | $0.472979 | $199,075 | $31,094,683 |
| Sep-20 2024 | $0.47158 | $0.448754 | $0.473713 | $0.473318 | $306,992 | $31,591,112 |
| Sep-19 2024 | $0.473712 | $0.471028 | $0.474704 | $0.471348 | $468,951 | $31,733,960 |
| Sep-18 2024 | $0.471409 | $0.470648 | $0.47331 | $0.471274 | $633,747 | $31,579,638 |
| Sep-17 2024 | $0.471188 | $0.46689 | $0.471941 | $0.469373 | $644,480 | $31,564,873 |
| Sep-16 2024 | $0.46915 | $0.462478 | $0.470286 | $0.46479 | $860,900 | $31,428,314 |