MISTER ROGERS Historical Data

$ROGERS Page 9
Download
Date Close Price change Market cap Trading volume
Jun 2, 2025 $ 0.000894
+0.04%
$ 887,123 $ 248,855
Jun 1, 2025 $ 0.000934
-8.92%
$ 930,586 $ 291,134
May 31, 2025 $ 0.00103
-2.86%
$ 1.02 million $ 283,971
May 30, 2025 $ 0.00106
+1.32%
$ 1.05 million $ 261,561
May 29, 2025 $ 0.00104
+0.91%
$ 1.03 million $ 269,939
May 28, 2025 $ 0.00103
+25.96%
$ 1.02 million $ 271,187
May 27, 2025 $ 0.00082
+0.57%
$ 813,888 $ 262,407
May 26, 2025 $ 0.000818
+0.07%
$ 811,993 $ 254,124
May 25, 2025 $ 0.000817
-0.47%
$ 810,664 $ 264,639
May 24, 2025 $ 0.000766
-0.04%
$ 759,522 $ 256,442
May 23, 2025 $ 0.00077
+7.67%
$ 763,411 $ 265,131
May 22, 2025 $ 0.000716
+26.11%
$ 710,107 $ 283,732
May 21, 2025 $ 0.000566
+27.42%
$ 562,000 $ 328,635
May 20, 2025 $ 0.000448
+7.27%
$ 444,936 $ 265,552
May 19, 2025 $ 0.000417
+2.86%
$ 413,903 $ 254,379
May 15, 2025 $ 0.000451
-9.06%
$ -- $ 242,922
May 14, 2025 $ 0.000496
+9.20%
$ 492,074 $ 254,060
May 13, 2025 $ 0.000455
-0.22%
$ 451,019 $ 270,773
May 12, 2025 $ 0.000457
+10.74%
$ 453,123 $ 283,447
May 11, 2025 $ 0.000412
-0.37%
$ 408,521 $ 269,865
May 10, 2025 $ 0.000415
-0.27%
$ 411,402 $ 251,681
May 9, 2025 $ 0.000418
+0.78%
$ 414,361 $ 269,333
May 8, 2025 $ 0.000416
+7.56%
$ 413,040 $ 277,817
May 7, 2025 $ 0.000387
-0.75%
$ 384,258 $ 269,778
May 6, 2025 $ 0.000393
-0.33%
$ 390,091 $ 258,812
May 5, 2025 $ 0.000396
-0.27%
$ 393,000 $ 281,505
May 4, 2025 $ 0.000395
-0.44%
$ 391,483 $ 259,365
May 3, 2025 $ 0.000395
-9.61%
$ 392,038 $ 251,197
May 2, 2025 $ 0.00034
+2.96%
$ 336,829 $ 271,832
May 1, 2025 $ 0.000207
+30.46%
$ 328,783 $ 305,467
Apr 30, 2025 $ 0.000155
+4.20%
$ 153,980 $ 250,634
Apr 29, 2025 $ 0.000149
-7.56%
$ -- $ 260,140
Apr 28, 2025 $ 0.000161
+27.29%
$ 159,843 $ 316,552
Apr 27, 2025 $ 0.0000932
+9.07%
$ 92,432 $ 262,575
Apr 26, 2025 $ 0.0000842
+6.50%
$ 83,513 $ 298,271
Apr 25, 2025 $ 0.0000788
+40.34%
$ 78,175 $ 304,220
Apr 24, 2025 $ 0.0000568
+0.73%
$ 56,399 $ 258,781
Apr 23, 2025 $ 0.0000568
-0.61%
$ 56,380 $ 245,762
Apr 22, 2025 $ 0.0000569
+0.00%
$ 56,419 $ 264,661
Apr 21, 2025 $ 0.0000559
-1.82%
$ 55,507 $ 263,041
Apr 20, 2025 $ 0.0000562
-7.72%
$ 55,755 $ 261,126
Apr 19, 2025 $ 0.0000609
-1.25%
$ 60,378 $ 262,079
Apr 18, 2025 $ 0.0000609
-1.02%
$ 60,417 $ 247,848
Apr 17, 2025 $ 0.0000616
+25.94%
$ 61,161 $ 237,353
Apr 16, 2025 $ 0.0000489
-50.68%
$ 48,562 $ 102,119
Apr 15, 2025 $ 0.0001
-14.92%
$ 99,465 $ 220,786
Apr 14, 2025 $ 0.0000872
+230.53%
$ 86,469 $ 487,737
Apr 13, 2025 $ 0.0000265
-25.79%
$ 26,290 $ 234,672
Apr 12, 2025 $ 0.0000388
-91.60%
$ 38,492 $ 53,898
Apr 11, 2025 $ 0.000465
-72.31%
$ 461,464 $ 141,790