ROGin AI Historical Data

ROG Page 19
Download
Date Close Price change Market cap Trading volume
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
Jan 31, 2024 $0.278
+0.00%
$55.62 million $406
Jan 30, 2024 $0.3
+0.00%
$-- $6