ROGin AI Historical Data

ROG Page 15
Download
Date Close Price change Market cap Trading volume
May 13, 2024 $ 0.432
+1.15%
$ 86.36 million $ 707,949
May 12, 2024 $ 0.427
-0.24%
$ 85.38 million $ 658,860
May 11, 2024 $ 0.428
-0.37%
$ 85.6 million $ 667,511
May 10, 2024 $ 0.43
-0.20%
$ 85.92 million $ 669,258
May 9, 2024 $ 0.43
+1.09%
$ 86.09 million $ 705,131
May 8, 2024 $ 0.426
-0.27%
$ 85.16 million $ 1.2 million
May 7, 2024 $ 0.427
+2.06%
$ 85.39 million $ 673,164
May 6, 2024 $ 0.419
+1.12%
$ 83.72 million $ 1.31 million
May 5, 2024 $ 0.414
+1.92%
$ 82.78 million $ 696,176
May 4, 2024 $ 0.406
-1.24%
$ 81.25 million $ 1.76 million
May 3, 2024 $ 0.411
+6.55%
$ 82.29 million $ 1.11 million
May 2, 2024 $ 0.386
-8.73%
$ 77.23 million $ 684,004
May 1, 2024 $ 0.424
+1.54%
$ 84.62 million $ 1.62 million
Apr 30, 2024 $ 0.418
+0.15%
$ 83.53 million $ 1.68 million
Apr 29, 2024 $ 0.417
-0.25%
$ 83.41 million $ 1.93 million
Apr 28, 2024 $ 0.418
+4.23%
$ 83.62 million $ 2.09 million
Apr 27, 2024 $ 0.401
-0.05%
$ 80.22 million $ 4.21 million
Apr 26, 2024 $ 0.401
+1.63%
$ 80.28 million $ 2.13 million
Apr 25, 2024 $ 0.395
-3.26%
$ 78.97 million $ 1.03 million
Apr 24, 2024 $ 0.408
-0.92%
$ 81.69 million $ 749,617
Apr 23, 2024 $ 0.411
-2.68%
$ 82.25 million $ 244,031
Apr 22, 2024 $ 0.423
-0.58%
$ 84.51 million $ 948,936
Apr 21, 2024 $ 0.425
-0.54%
$ 85.01 million $ 1.05 million
Apr 20, 2024 $ 0.427
-0.55%
$ 85.43 million $ 1.11 million
Apr 19, 2024 $ 0.43
-0.15%
$ 85.93 million $ 1.05 million
Apr 18, 2024 $ 0.431
+0.21%
$ 86.12 million $ 1.13 million
Apr 17, 2024 $ 0.43
+1.20%
$ 85.96 million $ 1.2 million
Apr 16, 2024 $ 0.425
+0.11%
$ 84.97 million $ 1.15 million
Apr 15, 2024 $ 0.424
-1.33%
$ 84.88 million $ 1.03 million
Apr 14, 2024 $ 0.43
+0.71%
$ 86.06 million $ 766,344
Apr 13, 2024 $ 0.427
-1.29%
$ 85.43 million $ 758,195
Apr 12, 2024 $ 0.433
+0.15%
$ 86.55 million $ 754,777
Apr 11, 2024 $ 0.432
-0.08%
$ 86.36 million $ 730,896
Apr 10, 2024 $ 0.432
+0.21%
$ 86.38 million $ 1.16 million
Apr 9, 2024 $ 0.431
+2.67%
$ 86.2 million $ 1.47 million
Apr 8, 2024 $ 0.419
+0.99%
$ 83.86 million $ 1.26 million
Apr 7, 2024 $ 0.415
+0.09%
$ 83.05 million $ 1.02 million
Apr 6, 2024 $ 0.415
+0.81%
$ 82.99 million $ 1.13 million
Apr 5, 2024 $ 0.412
-1.50%
$ 82.34 million $ 1 million
Apr 4, 2024 $ 0.418
+0.62%
$ 83.56 million $ 1.08 million
Apr 3, 2024 $ 0.416
-1.17%
$ 83.14 million $ 1.08 million
Apr 2, 2024 $ 0.42
+1.05%
$ 84.09 million $ 1.07 million
Apr 1, 2024 $ 0.416
-1.45%
$ 83.25 million $ 1.05 million
Mar 31, 2024 $ 0.422
-0.95%
$ 84.46 million $ 1.1 million
Mar 30, 2024 $ 0.427
+0.58%
$ 85.3 million $ 1.1 million
Mar 29, 2024 $ 0.424
+1.37%
$ 84.79 million $ 1.14 million
Mar 28, 2024 $ 0.419
+0.00%
$ 83.74 million $ 897,904
Mar 27, 2024 $ 0.418
+1.21%
$ 83.7 million $ 883,371
Mar 26, 2024 $ 0.414
+0.46%
$ 82.8 million $ 901,085
Mar 25, 2024 $ 0.412
+0.78%
$ 82.48 million $ 487,638