Cap Mercado $3.30T
-1.28%
Volume 24h $279.28B
21.45%
BTC % 61.19%
0.11%
ETH % 8.24%
-0.24%
Moedas
32.213
+2
Trocas
885
Última atualização
2 Minutos 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 |
|---|---|---|---|---|---|---|
| Jun-22 2025 | $0.196038 | $0.195515 | $0.199642 | $0.195515 | $57,417 | $13,132,573 |
| Jun-21 2025 | $0.191599 | $0.189815 | $0.192062 | $0.191046 | $51,058 | $12,835,233 |
| Jun-20 2025 | $0.190982 | $0.158466 | $0.245496 | $0.24541 | $85,865 | $12,793,910 |
| Jun-19 2025 | $0.245309 | $0.245225 | $0.245747 | $0.245747 | $57,904 | $16,433,243 |
| Jun-18 2025 | $0.24551 | $0.242399 | $0.245751 | $0.245441 | $72,190 | $16,446,723 |
| Jun-17 2025 | $0.24479 | $0.238326 | $0.245773 | $0.242377 | $48,110 | $16,398,484 |
| Jun-16 2025 | $0.241792 | $0.238376 | $0.242255 | $0.239727 | $5,969 | $16,197,681 |
| Jun-15 2025 | $0.24024 | $0.238038 | $0.24163 | $0.238038 | $4,424 | $16,093,676 |
| Jun-14 2025 | $0.237984 | $0.237984 | $0.246631 | $0.246631 | $60,174 | $15,942,545 |
| Jun-13 2025 | $0.246685 | $0.244562 | $0.246961 | $0.246594 | $178,337 | $16,525,409 |
| Jun-12 2025 | $0.246897 | $0.245654 | $0.24864 | $0.245654 | $140,563 | $16,539,614 |
| Jun-11 2025 | $0.245622 | $0.244607 | $0.248728 | $0.248728 | $127,320 | $16,454,245 |
| Jun-10 2025 | $0.248621 | $0.246958 | $0.248813 | $0.247169 | $113,548 | $16,655,119 |
| Jun-09 2025 | $0.24749 | $0.246021 | $0.247668 | $0.246236 | $76,070 | $16,579,380 |
| Jun-08 2025 | $0.24621 | $0.246088 | $0.246603 | $0.246343 | $57,624 | $16,493,584 |