Roost Coin Historical Data

ROOST Page 5
Download
Date Close Price change Market cap Trading volume
Sep 19, 2025 $ 0.000402
+2.48%
$ 401,635 $ 7
Sep 18, 2025 $ 0.000392
-23.17%
$ 391,898 $ 29
Sep 17, 2025 $ 0.00051
-5.53%
$ 510,222 $ 48
Sep 16, 2025 $ 0.000508
+0.01%
$ -- $ 9
Sep 15, 2025 $ 0.000508
+0.74%
$ 507,639 $ 9
Sep 14, 2025 $ 0.000398
+0.00%
$ 398,346 $ 9
Sep 13, 2025 $ 0.000398
+0.00%
$ 398,345 $ 9
Sep 9, 2025 $ 0.000455
-0.22%
$ 454,518 $ 29
Sep 8, 2025 $ 0.000456
-0.06%
$ 455,507 $ 59
Aug 21, 2025 $ 0.000522
+0.05%
$ -- $ 16
Aug 20, 2025 $ 0.000522
-15.51%
$ 522,285 $ 57
Aug 19, 2025 $ 0.000482
-0.73%
$ -- $ 27
Aug 18, 2025 $ 0.000485
-3.97%
$ 485,337 $ 109
Aug 15, 2025 $ 0.000604
+0.32%
$ -- $ 142
Aug 14, 2025 $ 0.000603
-0.26%
$ 602,429 $ 168
Aug 13, 2025 $ 0.000604
-0.18%
$ 604,019 $ 11,616
Aug 12, 2025 $ 0.000605
+7.23%
$ 605,119 $ 15,679
Aug 11, 2025 $ 0.000564
+2.52%
$ 564,325 $ 13,906
Aug 10, 2025 $ 0.00055
-4.28%
$ 550,426 $ 13,902
Aug 9, 2025 $ 0.000575
+8.22%
$ 575,023 $ 14,477
Aug 8, 2025 $ 0.000531
+4.96%
$ 531,329 $ 14,245
Aug 7, 2025 $ 0.000506
-6.26%
$ 506,232 $ 35,107
Aug 6, 2025 $ 0.00054
+21.03%
$ 540,228 $ 76,750
Aug 5, 2025 $ 0.000446
-2.96%
$ 446,340 $ 77,167
Aug 4, 2025 $ 0.00046
+3.77%
$ 460,139 $ 81,136
Aug 3, 2025 $ 0.000444
+4.11%
$ 443,541 $ 80,614
Aug 2, 2025 $ 0.000434
-0.93%
$ 425,943 $ 78,210
Aug 1, 2025 $ 0.000439
-5.21%
$ 438,440 $ 79,142
Jul 31, 2025 $ 0.000462
-0.22%
$ 462,338 $ 78,313
Jul 30, 2025 $ 0.000464
-6.08%
$ 463,538 $ 78,647
Jul 29, 2025 $ 0.000494
-0.96%
$ 493,534 $ 81,197
Jul 28, 2025 $ 0.000499
-4.11%
$ 498,633 $ 78,192
Jul 27, 2025 $ 0.00052
-2.53%
$ 520,031 $ 81,342
Jul 26, 2025 $ 0.000534
-3.40%
$ 533,529 $ 82,132
Jul 25, 2025 $ 0.000553
+0.02%
$ 552,526 $ 83,426
Jul 24, 2025 $ 0.000552
+0.84%
$ 552,426 $ 77,348
Jul 23, 2025 $ 0.000548
-5.47%
$ 547,827 $ 80,784
Jul 22, 2025 $ 0.00058
-1.75%
$ 579,623 $ 78,366
Jul 21, 2025 $ 0.00059
-4.22%
$ 589,921 $ 80,509
Jul 20, 2025 $ 0.000616
+7.34%
$ 615,718 $ 79,793
Jul 19, 2025 $ 0.000574
-2.10%
$ 573,723 $ 80,982
Jul 18, 2025 $ 0.000586
+1.23%
$ 586,022 $ 76,873
Jul 17, 2025 $ 0.000579
+4.34%
$ 578,823 $ 80,531
Jul 16, 2025 $ 0.000569
+9.48%
$ 569,024 $ 81,142
Jul 15, 2025 $ 0.00052
-1.12%
$ 519,831 $ 80,991
Jul 14, 2025 $ 0.000526
-1.48%
$ 525,730 $ 78,439
Jul 13, 2025 $ 0.000533
+3.09%
$ 533,429 $ 79,981
Jul 12, 2025 $ 0.000517
-2.71%
$ 517,431 $ 80,304
Jul 11, 2025 $ 0.000532
+3.85%
$ 531,829 $ 78,740
Jul 10, 2025 $ 0.000483
+4.73%
$ 482,436 $ 76,677