R0AR TOKEN Historical Data

1R0R Page 7
Download
Date Close Price change Market cap Trading volume
Jun 25, 2025 $ 0.0219
-1.49%
$ 129.97 million $ 6,732
Jun 24, 2025 $ 0.0222
+0.03%
$ 131.69 million $ 5,646
Jun 23, 2025 $ 0.0222
+10.37%
$ 131.65 million $ 47,671
Jun 22, 2025 $ 0.0201
-3.34%
$ 119.29 million $ 273
Jun 21, 2025 $ 0.0208
-6.52%
$ 123.41 million $ 273,647
Jun 20, 2025 $ 0.0222
-4.08%
$ 132.03 million $ 39,067
Jun 19, 2025 $ 0.0232
-1.49%
$ 137.64 million $ 9,864
Jun 18, 2025 $ 0.0235
-3.73%
$ 139.65 million $ 39,144
Jun 17, 2025 $ 0.0244
-1.76%
$ 145.12 million $ 3,102
Jun 16, 2025 $ 0.0249
+1.21%
$ 147.89 million $ 2,728
Jun 15, 2025 $ 0.0246
+0.83%
$ 146.12 million $ 1,391
Jun 14, 2025 $ 0.0244
-2.07%
$ 144.79 million $ 1,375
Jun 13, 2025 $ 0.0249
-2.57%
$ 147.89 million $ 26,238
Jun 12, 2025 $ 0.0256
-8.60%
$ 151.93 million $ 39,661
Jun 11, 2025 $ 0.028
+0.11%
$ 166.47 million $ 18,195
Jun 10, 2025 $ 0.0279
+1.25%
$ 165.79 million $ 38,037
Jun 9, 2025 $ 0.0275
+6.90%
$ 163.25 million $ 20,745
Jun 8, 2025 $ 0.0257
-2.59%
$ 152.83 million $ 10,061
Jun 7, 2025 $ 0.0264
+0.95%
$ 156.91 million $ 15,520
Jun 6, 2025 $ 0.0261
+3.64%
$ 155.41 million $ 7,914
Jun 5, 2025 $ 0.0252
-4.85%
$ 150.08 million $ 29,643
Jun 4, 2025 $ 0.0265
-3.07%
$ 157.64 million $ 37,676
Jun 3, 2025 $ 0.0273
+2.27%
$ 162.67 million $ 39,199
Jun 2, 2025 $ 0.0267
+6.05%
$ 159.1 million $ 46,876
Jun 1, 2025 $ 0.0252
-2.55%
$ 150.09 million $ 32,108
May 31, 2025 $ 0.0258
-4.60%
$ 153.88 million $ 59,776
May 30, 2025 $ 0.0271
-13.84%
$ 161.19 million $ 125,518
May 29, 2025 $ 0.0315
-5.89%
$ 187.43 million $ 33,648
May 28, 2025 $ 0.0335
-1.55%
$ 199.35 million $ 15,157
May 27, 2025 $ 0.034
+1.15%
$ 202.67 million $ 14,902
May 26, 2025 $ 0.0336
-0.52%
$ 200.33 million $ 10,688
May 25, 2025 $ 0.0337
-0.92%
$ 201.2 million $ 8,179
May 24, 2025 $ 0.0341
-0.35%
$ 203.05 million $ 6,391
May 23, 2025 $ 0.0341
-6.45%
$ 203.52 million $ 28,386
May 22, 2025 $ 0.0365
+0.61%
$ 217.59 million $ 20,294
May 21, 2025 $ 0.0364
-2.28%
$ 217.44 million $ 23,352
May 20, 2025 $ 0.0372
-1.08%
$ 222.69 million $ 14,161
May 19, 2025 $ 0.0377
-1.53%
$ 226.41 million $ 23,600
May 18, 2025 $ 0.038
+0.80%
$ 228.23 million $ 39,510
May 17, 2025 $ 0.0377
-4.18%
$ 226.42 million $ 25,056
May 16, 2025 $ 0.0394
-2.53%
$ 236.82 million $ 41,892
May 15, 2025 $ 0.0405
-5.69%
$ 244.08 million $ 47,222
May 14, 2025 $ 0.0429
-8.13%
$ 258.57 million $ 76,706
May 13, 2025 $ 0.0466
+9.09%
$ 281.13 million $ 81,094
May 12, 2025 $ 0.0427
-4.92%
$ 257.56 million $ 45,089
May 11, 2025 $ 0.0448
-3.59%
$ 271.18 million $ 33,188
May 10, 2025 $ 0.0465
+5.82%
$ 281.65 million $ 38,752
May 9, 2025 $ 0.044
+10.77%
$ 268.25 million $ 80,609
May 8, 2025 $ 0.0396
+23.48%
$ 241.5 million $ 95,110
May 7, 2025 $ 0.032
+3.07%
$ 195.56 million $ 40,773