Roost Coin Historical Data

ROOST Page 14
Download
Date Close Price change Market cap Trading volume
Jun 4, 2024 $ 0.0297
+9.50%
$ 29.73 million $ 203,339
Jun 3, 2024 $ 0.0271
+5.80%
$ 27.15 million $ 78,411
Jun 2, 2024 $ 0.0257
+24.66%
$ 25.68 million $ 47,023
Jun 1, 2024 $ 0.0212
-21.66%
$ 21.2 million $ 57,071
May 31, 2024 $ 0.0271
+1.31%
$ 27.06 million $ 288,566
May 30, 2024 $ 0.0233
-22.58%
$ 23.31 million $ 317,370
May 29, 2024 $ 0.0307
-6.33%
$ 30.66 million $ 148,209
May 28, 2024 $ 0.0324
+5.88%
$ 32.39 million $ 244,591
May 27, 2024 $ 0.0302
-19.76%
$ 30.23 million $ 376,920
May 26, 2024 $ 0.0377
+0.55%
$ 37.71 million $ 2.37 million
May 25, 2024 $ 0.0367
+17.58%
$ 36.74 million $ 435,825
May 24, 2024 $ 0.031
-9.08%
$ 31.01 million $ 254,794
May 23, 2024 $ 0.034
+62.59%
$ 34 million $ 2.56 million
May 22, 2024 $ 0.0209
-4.61%
$ 20.91 million $ 7,781
May 21, 2024 $ 0.0221
+17.79%
$ 22.05 million $ 54,136
May 20, 2024 $ 0.0187
+10.97%
$ 18.72 million $ 34,971
May 19, 2024 $ 0.0169
+4.14%
$ 16.87 million $ 3,537
May 18, 2024 $ 0.0162
-5.32%
$ 16.2 million $ 23,947
May 17, 2024 $ 0.0171
+14.07%
$ 17.11 million $ 11,691
May 16, 2024 $ 0.015
-10.61%
$ 15 million $ 19,444
May 15, 2024 $ 0.0168
+36.56%
$ 16.77 million $ 18,441
May 14, 2024 $ 0.0123
-40.04%
$ 12.28 million $ 8,911
May 13, 2024 $ 0.0205
+15.43%
$ 20.5 million $ 18,186
May 12, 2024 $ 0.0178
+5.03%
$ 17.76 million $ 25,321
May 11, 2024 $ 0.0169
+27.05%
$ 16.91 million $ 21,372
May 10, 2024 $ 0.013
-17.36%
$ 12.97 million $ 174,223
May 9, 2024 $ 0.0157
-24.07%
$ 15.69 million $ 508,696
May 8, 2024 $ 0.0207
-13.97%
$ 20.67 million $ 1.34 million
May 7, 2024 $ 0.024
-16.67%
$ 24.03 million $ 2.66 million
May 6, 2024 $ 0.0288
+12.92%
$ 28.84 million $ 2.38 million
May 5, 2024 $ 0.0255
+9.92%
$ 25.54 million $ 2.27 million
May 4, 2024 $ 0.0233
+1.29%
$ 23.25 million $ 1.62 million
May 3, 2024 $ 0.0229
-15.21%
$ 22.91 million $ 1.48 million
May 2, 2024 $ 0.027
+9.37%
$ 27.02 million $ 2.72 million
May 1, 2024 $ 0.0229
+24.46%
$ 24.71 million $ 1.66 million
Apr 30, 2024 $ 0.0184
-0.19%
$ 18.42 million $ 3.24 million
Apr 29, 2024 $ 0.0185
+19.82%
$ 18.45 million $ 1.8 million
Apr 28, 2024 $ 0.0154
-10.19%
$ 15.4 million $ 2.94 million
Apr 27, 2024 $ 0.0171
-12.73%
$ 17.15 million $ 3.64 million
Apr 26, 2024 $ 0.0196
-17.79%
$ 19.65 million $ 3.47 million
Apr 25, 2024 $ 0.0239
-9.82%
$ 23.9 million $ 2.3 million
Apr 24, 2024 $ 0.0265
-16.17%
$ 26.51 million $ 3.35 million
Apr 23, 2024 $ 0.0316
+14.52%
$ 31.62 million $ 3.8 million
Apr 22, 2024 $ 0.0276
-6.97%
$ 27.6 million $ 3.28 million
Apr 21, 2024 $ 0.0297
-27.43%
$ 29.68 million $ 5.57 million
Apr 20, 2024 $ 0.0409
+49.21%
$ 40.91 million $ 6.45 million
Apr 19, 2024 $ 0.0274
-10.81%
$ 27.42 million $ 3.31 million
Apr 18, 2024 $ 0.0307
-2.38%
$ 30.74 million $ 2.4 million
Apr 17, 2024 $ 0.0315
-2.26%
$ 31.49 million $ 2.33 million
Apr 16, 2024 $ 0.0322
-3.29%
$ 32.22 million $ 2.42 million