ROGin AI Historical Data

ROG Page 16
Download
Date Close Price change Market cap Trading volume
Mar 24, 2024 $ 0.409
+0.86%
$ 81.84 million $ 144,357
Mar 23, 2024 $ 0.406
-0.17%
$ 81.12 million $ 128,667
Mar 22, 2024 $ 0.406
+0.17%
$ 81.22 million $ 148,911
Mar 21, 2024 $ 0.405
+1.38%
$ 81.08 million $ 456,593
Mar 20, 2024 $ 0.4
+0.10%
$ 79.94 million $ 697,337
Mar 19, 2024 $ 0.399
-0.57%
$ 79.84 million $ 672,739
Mar 18, 2024 $ 0.401
-0.52%
$ 80.12 million $ 681,689
Mar 17, 2024 $ 0.403
-1.11%
$ 80.54 million $ 708,633
Mar 16, 2024 $ 0.407
-0.15%
$ 81.44 million $ 647,191
Mar 15, 2024 $ 0.408
-0.51%
$ 81.54 million $ 605,814
Mar 14, 2024 $ 0.409
+0.10%
$ 81.9 million $ 2.45 million
Mar 13, 2024 $ 0.409
+1.92%
$ 81.88 million $ 1.2 million
Mar 12, 2024 $ 0.402
-1.01%
$ 80.36 million $ 1.67 million
Mar 11, 2024 $ 0.406
+3.07%
$ 81.24 million $ 2.27 million
Mar 10, 2024 $ 0.391
+1.09%
$ 78.16 million $ 1.1 million
Mar 9, 2024 $ 0.387
-1.30%
$ 77.3 million $ 989,669
Mar 8, 2024 $ 0.392
+2.51%
$ 78.32 million $ 1.38 million
Mar 7, 2024 $ 0.381
+5.01%
$ 76.26 million $ 1.24 million
Mar 6, 2024 $ 0.363
-1.57%
$ 72.58 million $ 1.6 million
Mar 5, 2024 $ 0.369
+1.15%
$ 73.72 million $ 1.32 million
Mar 4, 2024 $ 0.365
-0.22%
$ 72.92 million $ 890,493
Mar 3, 2024 $ 0.366
+1.05%
$ 73.16 million $ 1.11 million
Mar 2, 2024 $ 0.362
-1.42%
$ 72.4 million $ 887,670
Mar 1, 2024 $ 0.366
-0.57%
$ 73.26 million $ 138,625
Feb 29, 2024 $ 0.367
+4.40%
$ 73.48 million $ 132,542
Feb 28, 2024 $ 0.352
+6.66%
$ 70.46 million $ 105,608
Feb 27, 2024 $ 0.33
+2.26%
$ 66.06 million $ 13,424
Feb 26, 2024 $ 0.323
+10.65%
$ 64.6 million $ 12,189
Feb 25, 2024 $ 0.292
-5.84%
$ 58.38 million $ 1,468
Feb 24, 2024 $ 0.31
+3.85%
$ 62 million $ 27,386
Feb 23, 2024 $ 0.298
+0.64%
$ 59.7 million $ 11,919
Feb 22, 2024 $ 0.297
+13.99%
$ 59.32 million $ 67,453
Feb 21, 2024 $ 0.26
+0.00%
$ 52.04 million $ 14
Feb 20, 2024 $ 0.3
+0.00%
$ -- $ 10
Feb 19, 2024 $ 0.3
+0.00%
$ 60.1 million $ 10
Feb 16, 2024 $ 0.273
+0.00%
$ -- $ 10
Feb 15, 2024 $ 0.273
-6.93%
$ 54.54 million $ 10
Feb 14, 2024 $ 0.293
+0.00%
$ 58.6 million $ 6
Feb 13, 2024 $ 0.3
+0.00%
$ 60.1 million $ 824
Feb 12, 2024 $ 0.3
+0.00%
$ 60.1 million $ 922
Feb 11, 2024 $ 0.3
+0.00%
$ 59.98 million $ 189
Feb 10, 2024 $ 0.3
+1.66%
$ 59.98 million $ 1,578
Feb 9, 2024 $ 0.295
+0.00%
$ 59 million $ 103
Feb 8, 2024 $ 0.295
+0.68%
$ 59 million $ 3,168
Feb 6, 2024 $ 0.293
+0.00%
$ -- $ 284
Feb 5, 2024 $ 0.293
+11.03%
$ 58.6 million $ 1,027
Feb 4, 2024 $ 0.264
-10.02%
$ 52.78 million $ 426
Feb 3, 2024 $ 0.289
+0.00%
$ -- $ 124
Feb 2, 2024 $ 0.289
+10.59%
$ 57.86 million $ 153
Feb 1, 2024 $ 0.262
-5.93%
$ 52.32 million $ 4,962