Roost Coin Historical Data

ROOST Page 6
Download
Date Close Price change Market cap Trading volume
May 30, 2025 $ 0.000501
-4.46%
$ 500,833 $ 76,088
May 29, 2025 $ 0.000524
-13.21%
$ 524,330 $ 86,427
May 28, 2025 $ 0.000604
-7.95%
$ 604,120 $ 92,476
May 27, 2025 $ 0.000656
+2.47%
$ 656,213 $ 99,775
May 26, 2025 $ 0.000641
+3.57%
$ 640,414 $ 91,203
May 25, 2025 $ 0.000618
-0.10%
$ 618,317 $ 94,900
May 24, 2025 $ 0.000619
+0.72%
$ 618,917 $ 85,096
May 23, 2025 $ 0.000615
-7.02%
$ 614,518 $ 59,405
May 22, 2025 $ 0.00066
+5.99%
$ 660,334 $ 23,970
May 21, 2025 $ 0.000623
+0.16%
$ 622,817 $ 25,372
May 20, 2025 $ 0.000622
-1.27%
$ 621,817 $ 25,448
May 19, 2025 $ 0.00063
+5.97%
$ 629,816 $ 25,495
May 18, 2025 $ 0.000594
+0.69%
$ 594,221 $ 26,673
May 17, 2025 $ 0.000591
-1.66%
$ 590,621 $ 27,050
May 16, 2025 $ 0.000601
-0.23%
$ 600,620 $ 27,850
May 15, 2025 $ 0.000602
-3.85%
$ 602,019 $ 26,629
May 14, 2025 $ 0.000626
-6.58%
$ 626,156 $ 26,863
May 13, 2025 $ 0.00067
+0.05%
$ 670,271 $ 26,831
May 12, 2025 $ 0.00067
-4.56%
$ 669,966 $ 37,330
May 11, 2025 $ 0.000702
-4.99%
$ 702,080 $ 18,216
May 10, 2025 $ 0.000739
+8.99%
$ 738,736 $ 22,510
May 9, 2025 $ 0.000678
+20.11%
$ 677,734 $ 27,249
May 8, 2025 $ 0.000564
+16.68%
$ 564,299 $ 42,041
May 7, 2025 $ 0.000484
-13.05%
$ 483,768 $ 25,712
May 6, 2025 $ 0.000555
-2.26%
$ 554,995 $ 5,404
May 5, 2025 $ 0.000568
+2.99%
$ 567,856 $ 24,419
May 4, 2025 $ 0.000705
+38.17%
$ 705,371 $ 869
May 3, 2025 $ 0.000511
+7.86%
$ 510,501 $ 22,314
May 2, 2025 $ 0.000473
-3.65%
$ 473,300 $ 21,531
May 1, 2025 $ 0.000491
+7.63%
$ 491,125 $ 23,144
Apr 30, 2025 $ 0.000456
-1.44%
$ 456,329 $ 21,349
Apr 29, 2025 $ 0.000468
+1.09%
$ -- $ 21,578
Apr 28, 2025 $ 0.000463
-0.63%
$ 462,541 $ 22,978
Apr 27, 2025 $ 0.000466
+1.10%
$ 465,938 $ 21,717
Apr 26, 2025 $ 0.000461
-8.47%
$ 460,850 $ 21,605
Apr 25, 2025 $ 0.000439
-7.38%
$ 439,413 $ 42
Apr 24, 2025 $ 0.000472
-2.89%
$ 471,901 $ 16,700
Apr 23, 2025 $ 0.000486
+0.37%
$ 486,392 $ 18,242
Apr 22, 2025 $ 0.000485
+8.04%
$ 484,560 $ 86,113
Apr 21, 2025 $ 0.000449
+20.47%
$ 448,765 $ 83,107
Apr 20, 2025 $ 0.000373
-8.54%
$ 372,888 $ 71,549
Apr 19, 2025 $ 0.000408
+7.23%
$ 407,706 $ 66,283
Apr 18, 2025 $ 0.000381
+1.63%
$ 380,700 $ 74,420
Apr 17, 2025 $ 0.000375
-8.04%
$ 374,546 $ 70,943
Apr 16, 2025 $ 0.000407
-3.93%
$ 407,304 $ 52,976
Apr 15, 2025 $ 0.000424
+20.97%
$ 423,513 $ 18,024
Apr 14, 2025 $ 0.00035
-6.55%
$ 350,104 $ 460
Apr 13, 2025 $ 0.000375
-8.92%
$ 374,627 $ 56,598
Apr 12, 2025 $ 0.000411
+21.36%
$ 411,326 $ 63,808
Apr 11, 2025 $ 0.000339
+5.86%
$ 338,936 $ 39,006