Roost Coin Historical Data

ROOST Page 7
Download
Date Close Price change Market cap Trading volume
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
Apr 10, 2025 $ 0.00032
-7.09%
$ 320,171 $ 32,073
Apr 9, 2025 $ 0.000345
+13.12%
$ 344,588 $ 20,622
Apr 8, 2025 $ 0.000305
-2.94%
$ 304,621 $ 9,446
Apr 7, 2025 $ 0.000314
+1.45%
$ 313,694 $ 6,842
Apr 6, 2025 $ 0.000309
-9.63%
$ 309,213 $ 6,603
Apr 5, 2025 $ 0.000342
-7.57%
$ 342,177 $ 5,977
Apr 4, 2025 $ 0.00037
-3.68%
$ 370,217 $ 9,411
Apr 3, 2025 $ 0.000384
-4.24%
$ 384,353 $ 6,585
Apr 2, 2025 $ 0.000401
-6.09%
$ 401,353 $ 5,920
Apr 1, 2025 $ 0.000422
+6.72%
$ 421,704 $ 4,957