ROGin AI Historical Data

ROG Page 12
Download
Date Close Price change Market cap Trading volume
Nov 27, 2024 $ 0.489
-1.08%
$ 32.75 million $ 458,961
Nov 26, 2024 $ 0.494
-0.12%
$ 33.1 million $ 348,678
Nov 25, 2024 $ 0.495
-1.13%
$ 33.19 million $ 1.18 million
Nov 24, 2024 $ 0.501
-0.04%
$ 33.57 million $ 1.62 million
Nov 23, 2024 $ 0.501
+1.09%
$ 33.56 million $ 2.05 million
Nov 22, 2024 $ 0.496
+0.22%
$ 33.21 million $ 2.68 million
Nov 21, 2024 $ 0.495
+5.52%
$ 33.13 million $ 3.59 million
Nov 20, 2024 $ 0.469
-2.46%
$ 31.39 million $ 3.79 million
Nov 19, 2024 $ 0.48
-1.39%
$ 32.18 million $ 756,251
Nov 18, 2024 $ 0.487
-1.40%
$ 32.64 million $ 1.13 million
Nov 17, 2024 $ 0.494
+0.09%
$ 33.09 million $ 2.59 million
Nov 16, 2024 $ 0.493
-0.53%
$ 33.05 million $ 3.42 million
Nov 15, 2024 $ 0.496
+0.40%
$ 33.23 million $ 2.18 million
Nov 14, 2024 $ 0.494
-0.93%
$ 33.1 million $ 636,449
Nov 13, 2024 $ 0.499
+1.36%
$ 33.42 million $ 3.63 million
Nov 12, 2024 $ 0.492
+2.45%
$ 32.96 million $ 3.63 million
Nov 11, 2024 $ 0.48
+0.11%
$ 32.18 million $ 1.99 million
Nov 10, 2024 $ 0.48
+4.44%
$ 32.15 million $ 3.08 million
Nov 9, 2024 $ 0.46
+2.29%
$ 30.78 million $ 4.13 million
Nov 8, 2024 $ 0.449
+6.68%
$ 30.1 million $ 3.82 million
Nov 7, 2024 $ 0.421
+1.18%
$ 28.21 million $ 645,063
Nov 6, 2024 $ 0.416
-0.52%
$ 27.88 million $ 672,132
Nov 5, 2024 $ 0.418
-0.28%
$ 28.03 million $ 688,687
Nov 4, 2024 $ 0.42
-0.89%
$ 28.11 million $ 1.29 million
Nov 3, 2024 $ 0.423
+0.35%
$ 28.36 million $ 1.01 million
Nov 2, 2024 $ 0.422
+0.35%
$ 28.26 million $ 875,949
Nov 1, 2024 $ 0.42
+0.01%
$ 28.16 million $ 2.11 million
Oct 31, 2024 $ 0.42
-0.30%
$ 28.15 million $ 1.69 million
Oct 30, 2024 $ 0.421
+1.56%
$ 28.23 million $ 1.95 million
Oct 29, 2024 $ 0.415
+1.98%
$ 27.81 million $ 3.69 million
Oct 28, 2024 $ 0.407
+1.08%
$ 27.27 million $ 4.38 million
Oct 27, 2024 $ 0.403
+0.04%
$ 26.98 million $ 3.99 million
Oct 26, 2024 $ 0.403
-0.61%
$ 26.97 million $ 3.17 million
Oct 25, 2024 $ 0.405
+0.29%
$ 27.13 million $ 2.93 million
Oct 24, 2024 $ 0.404
+0.04%
$ 27.05 million $ 2.14 million
Oct 23, 2024 $ 0.404
+0.28%
$ 27.04 million $ 2.33 million
Oct 22, 2024 $ 0.403
-0.19%
$ 26.97 million $ 2.73 million
Oct 21, 2024 $ 0.404
-0.55%
$ 27.03 million $ 2.33 million
Oct 20, 2024 $ 0.406
-0.73%
$ 27.18 million $ 2.97 million
Oct 19, 2024 $ 0.409
-0.17%
$ 27.38 million $ 4.21 million
Oct 18, 2024 $ 0.409
-2.87%
$ 27.43 million $ 4.97 million
Oct 17, 2024 $ 0.422
+0.43%
$ 28.24 million $ 5.6 million
Oct 16, 2024 $ 0.42
-0.12%
$ 28.12 million $ 2.97 million
Oct 15, 2024 $ 0.421
+0.79%
$ 28.18 million $ 2.82 million
Oct 14, 2024 $ 0.417
+2.28%
$ 27.96 million $ 3 million
Oct 13, 2024 $ 0.408
-1.15%
$ 27.33 million $ 2.99 million
Oct 12, 2024 $ 0.413
+0.90%
$ 27.64 million $ 4 million
Oct 11, 2024 $ 0.409
+0.77%
$ 27.4 million $ 4.42 million
Oct 10, 2024 $ 0.406
+3.54%
$ 27.19 million $ 4.36 million
Oct 9, 2024 $ 0.392
+2.97%
$ 26.26 million $ 4.18 million