Cap Mercado $4.10T
1.72%
Volume 24h $180.45B
-38.23%
BTC % 55.2%
-0.23%
ETH % 11.9%
0.5%
Moedas
33.517
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 |
|---|---|---|---|---|---|---|
| Oct-25 2025 | $0.252979 | $0.25252 | $0.253357 | $0.25287 | $153,766 | $16,947,044 |
| Oct-24 2025 | $0.252751 | $0.251982 | $0.254038 | $0.252601 | $149,832 | $16,931,791 |
| Oct-23 2025 | $0.252888 | $0.252429 | $0.253392 | $0.253259 | $143,126 | $16,940,989 |
| Oct-22 2025 | $0.256196 | $0.255307 | $0.256292 | $0.256085 | $151,622 | $17,162,543 |
| Oct-21 2025 | $0.255749 | $0.249957 | $0.256636 | $0.250216 | $171,610 | $17,132,607 |
| Oct-20 2025 | $0.2502 | $0.249678 | $0.252547 | $0.251452 | $209,635 | $16,760,880 |
| Oct-19 2025 | $0.251049 | $0.250663 | $0.252657 | $0.25126 | $192,718 | $16,817,790 |
| Oct-18 2025 | $0.251187 | $0.250751 | $0.251918 | $0.251873 | $226,605 | $16,827,048 |
| Oct-17 2025 | $0.2519 | $0.242571 | $0.2519 | $0.242571 | $209,272 | $16,874,792 |
| Oct-16 2025 | $0.242894 | $0.242782 | $0.246163 | $0.246116 | $194,594 | $16,271,488 |
| Oct-15 2025 | $0.246233 | $0.243133 | $0.247305 | $0.243164 | $167,005 | $16,495,158 |
| Oct-14 2025 | $0.24325 | $0.242581 | $0.249205 | $0.249012 | $198,941 | $16,295,348 |
| Oct-13 2025 | $0.24884 | $0.240113 | $0.249327 | $0.240362 | $208,325 | $16,669,824 |
| Oct-12 2025 | $0.240887 | $0.240183 | $0.241953 | $0.241237 | $156,904 | $16,137,008 |
| Oct-11 2025 | $0.241159 | $0.237307 | $0.241159 | $0.238362 | $187,184 | $16,155,268 |