ROGin AI Historical Data

ROG Page 22
Download
Date Close Price change Market cap Trading volume
May 26, 2023 $ 0.282
+4.06%
$ 56.4 million $ 90
May 25, 2023 $ 0.271
+22.00%
$ 54.2 million $ 2,249
May 24, 2023 $ 0.289
+0.40%
$ -- $ 21
May 23, 2023 $ 0.288
-1.10%
$ 57.67 million $ 21
May 22, 2023 $ 0.292
-0.69%
$ 58.32 million $ 146
May 21, 2023 $ 0.285
-0.08%
$ -- $ 6
May 20, 2023 $ 0.286
+0.62%
$ 57.11 million $ 6
May 19, 2023 $ 0.282
+0.16%
$ 56.36 million $ 20
May 18, 2023 $ 0.308
+0.54%
$ 61.66 million $ 11
May 17, 2023 $ 0.307
+0.29%
$ 61.34 million $ 153
May 16, 2023 $ 0.306
+14.48%
$ 61.19 million $ 88
May 15, 2023 $ 0.267
+16.84%
$ 53.48 million $ 53
May 14, 2023 $ 0.229
-16.87%
$ 45.78 million $ 23
May 12, 2023 $ 0.229
+0.05%
$ -- $ 12
May 11, 2023 $ 0.228
-14.37%
$ 45.66 million $ 21
May 10, 2023 $ 0.267
+0.24%
$ -- $ 93
May 9, 2023 $ 0.266
+0.02%
$ 53.25 million $ 93
May 8, 2023 $ 0.266
+9.82%
$ 53.18 million $ 13
May 7, 2023 $ 0.242
-3.81%
$ 48.4 million $ 80
May 6, 2023 $ 0.251
-0.04%
$ 50.28 million $ 125
May 5, 2023 $ 0.251
-5.64%
$ 50.26 million $ 246
May 4, 2023 $ 0.267
-0.28%
$ 53.31 million $ 240
May 3, 2023 $ 0.267
+0.01%
$ 53.49 million $ 12
May 2, 2023 $ 0.267
+0.38%
$ 53.46 million $ 249
May 1, 2023 $ 0.266
-0.39%
$ 53.24 million $ 3
Apr 30, 2023 $ 0.267
+18.59%
$ 53.32 million $ 985
Apr 29, 2023 $ 0.225
+0.53%
$ 44.98 million $ 11
Apr 28, 2023 $ 0.224
-15.74%
$ 44.77 million $ 62
Apr 27, 2023 $ 0.266
+1.84%
$ 53.11 million $ 4
Apr 26, 2023 $ 0.261
-1.61%
$ 52.19 million $ 31
Apr 25, 2023 $ 0.265
+12.55%
$ 53.03 million $ 5
Apr 24, 2023 $ 0.236
-5.00%
$ 47.12 million $ 127
Apr 23, 2023 $ 0.248
+1.68%
$ 49.65 million $ 27
Apr 21, 2023 $ 0.278
-0.55%
$ 55.64 million $ 28
Apr 20, 2023 $ 0.279
-0.05%
$ 55.87 million $ 10,932
Apr 19, 2023 $ 0.279
+11.43%
$ 55.87 million $ 192
Apr 18, 2023 $ 0.251
-9.50%
$ 50.14 million $ 8,146
Apr 17, 2023 $ 0.277
+5.84%
$ 55.42 million $ 33
Apr 16, 2023 $ 0.261
-6.32%
$ 52.3 million $ 48
Apr 15, 2023 $ 0.272
+0.72%
$ 54.44 million $ 320
Apr 14, 2023 $ 0.27
+7.93%
$ 54.03 million $ 2,063
Apr 13, 2023 $ 0.25
-7.71%
$ 50.08 million $ 6,777
Apr 12, 2023 $ 0.271
-0.28%
$ 54.3 million $ 3
Apr 11, 2023 $ 0.272
+0.08%
$ 54.38 million $ 2
Apr 10, 2023 $ 0.272
-0.56%
$ 54.38 million $ 280
Apr 9, 2023 $ 0.273
+0.13%
$ 54.66 million $ 10
Apr 8, 2023 $ 0.272
-0.37%
$ 54.41 million $ 14
Apr 7, 2023 $ 0.273
+0.29%
$ 54.62 million $ 180
Apr 6, 2023 $ 0.272
+0.19%
$ 54.46 million $ 774
Apr 5, 2023 $ 0.269
-5.01%
$ 53.8 million $ 2,591