ADVFN Logo
Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      Subscribe Login/Register Profile Icon
      S&P 500
      5,505.00
      -0.71%
      US Tech 100
      19,000.00
      -0.94%
      Dow Jones
      40,287.53
      -0.93%
      Brent Oil
      81.875
      0.00%
      Bitcoin
      66,516.15
      -0.30%
      Registration Strip Icon for charts Register for streaming realtime charts, analysis tools, and prices.
      Get Started
      1. Home
      2. Investing
      3. Cryptocurrencies
      4. LBNK
      5. ROGIN.AI (LBank:ROGUSDT)

      6. ROGIN.AI (LBank:ROGUSDT) Historical

      ROGUSDT ROGIN.AI

      0.465101
      0.001499 (0.32%)
      01:47:16 - Realtime Data

      ROGUSDT Historical Prices

      Date Close Change Change (%) Open High Low Volume
      Jul 19 2024 0.463602 -0.003172 -0.68% 0.465549 0.466886 0.459715 251,074.00
      Jul 18 2024 0.466774 0.00 0.00% 0.466774 0.466774 0.466774 0.00
      Jul 17 2024 0.466774 -0.003449 -0.73% 0.469523 0.472457 0.461869 194,999.00
      Jul 16 2024 0.470223 0.011294 2.46% 0.459625 0.470296 0.458817 79,231.00
      Jul 15 2024 0.458929 -0.000808 -0.18% 0.459693 0.459778 0.458552 11,203.00
      Jul 14 2024 0.459737 0.000427 0.09% 0.458895 0.459778 0.458889 19,188.00
      Jul 13 2024 0.45931 -0.000134 -0.03% 0.45917 0.459779 0.458558 18,080.00
      Jul 12 2024 0.459444 0.005467 1.20% 0.454206 0.459779 0.453592 11,105.00
      Jul 11 2024 0.453977 0.002153 0.48% 0.449886 0.454456 0.444442 39,974.00
      Jul 10 2024 0.451824 0.004807 1.08% 0.446766 0.454448 0.438419 21,699.00
      Jul 09 2024 0.447017 0.001892 0.43% 0.445209 0.449068 0.439828 40,177.00
      Jul 08 2024 0.445125 -0.003321 -0.74% 0.449013 0.45169 0.441703 25,047.00
      Jul 07 2024 0.448446 -0.00557 -1.23% 0.45511 0.456045 0.44552 32,078.00
      Jul 06 2024 0.454016 -0.004835 -1.05% 0.458185 0.463522 0.452993 73,493.00
      Jul 05 2024 0.458851 0.003086 0.68% 0.455938 0.459844 0.453866 76,203.00
      Jul 04 2024 0.455765 -0.010874 -2.33% 0.466788 0.467148 0.455278 23,476.00
      Jul 03 2024 0.466639 -0.020279 -4.16% 0.486395 0.488045 0.459779 107,581.00
      Jul 02 2024 0.486918 -0.009783 -1.97% 0.497056 0.498123 0.482366 58,118.00
      Jul 01 2024 0.496701 -0.004338 -0.87% 0.500328 0.501506 0.493892 40,773.00
      Jun 30 2024 0.501039 0.002533 0.51% 0.501508 0.503696 0.498385 112,678.00
      Jun 29 2024 0.498506 0.00 0.00% 0.498506 0.498506 0.498506 0.00
      Jun 28 2024 0.498506 -0.00163 -0.33% 0.499438 0.500774 0.492904 67,520.00
      Jun 27 2024 0.500136 0.000124 0.02% 0.500059 0.500913 0.498112 83,054.00
      Jun 26 2024 0.500012 -0.003182 -0.63% 0.503118 0.504846 0.49967 91,633.00
      Jun 25 2024 0.503194 0.002767 0.55% 0.500135 0.503203 0.49895 70,514.00
      Jun 24 2024 0.500427 -0.007401 -1.46% 0.50795 0.51011 0.499819 86,217.00
      Jun 23 2024 0.507828 -0.001266 -0.25% 0.509573 0.511775 0.506205 45,862.00
      Jun 22 2024 0.509094 0.004395 0.87% 0.50514 0.511239 0.503103 58,173.00
      Jun 21 2024 0.504699 0.003773 0.75% 0.501147 0.504713 0.499229 57,090.00
      Jun 20 2024 0.500926 -0.004879 -0.96% 0.503603 0.504976 0.49773 73,369.00
      Jun 19 2024 0.505805 0.00 0.00% 0.505805 0.505805 0.505805 0.00
      Jun 18 2024 0.505805 0.006333 1.27% 0.499845 0.505962 0.499262 7,634.00
      Jun 17 2024 0.499472 0.000066 0.01% 0.499803 0.499963 0.49915 5,077.00
      Jun 16 2024 0.499406 0.00 0.00% 0.499406 0.499406 0.499406 0.00
      Jun 15 2024 0.499406 0.002801 0.56% 0.498375 0.499767 0.497904 34.00
      Jun 14 2024 0.496605 -0.020155 -3.90% 0.516923 0.517852 0.489257 7,170.00
      Jun 13 2024 0.51676 0.000014 0.00% 0.516736 0.516986 0.516058 38,599.00
      Jun 12 2024 0.516746 0.005332 1.04% 0.511474 0.51678 0.511343 25,072.00
      Jun 11 2024 0.511414 0.002288 0.45% 0.509143 0.512833 0.509143 38,317.00
      Jun 10 2024 0.509126 -0.000959 -0.19% 0.51003 0.511124 0.509122 61,707.00
      Jun 09 2024 0.510085 0.002283 0.45% 0.509037 0.510663 0.509013 23,673.00
      Jun 08 2024 0.507802 0.001345 0.27% 0.506567 0.510605 0.500255 20,922.00
      Jun 07 2024 0.506457 -0.006995 -1.36% 0.513463 0.513551 0.50526 45,305.00
      Jun 06 2024 0.513452 0.002153 0.42% 0.511162 0.51432 0.511158 28,979.00
      Jun 05 2024 0.511299 -0.004399 -0.85% 0.515741 0.515741 0.511299 23,385.00
      Jun 04 2024 0.515698 0.007135 1.40% 0.50853 0.516558 0.50853 17,533.00
      Jun 03 2024 0.508563 0.003598 0.71% 0.505252 0.508563 0.504988 31,795.00
      Jun 02 2024 0.504965 0.000078 0.02% 0.504896 0.505664 0.50384 26,175.00
      Jun 01 2024 0.504887 0.007493 1.51% 0.497368 0.505473 0.496808 21,458.00
      May 31 2024 0.497394 -0.002487 -0.50% 0.499879 0.500501 0.496681 31,314.00
      May 30 2024 0.499881 0.002172 0.44% 0.498051 0.500346 0.498051 3,299.00
      May 29 2024 0.497709 -0.000649 -0.13% 0.497896 0.49839 0.497056 7,544.00
      May 28 2024 0.498358 -0.000147 -0.03% 0.497621 0.499646 0.497495 2,797.00
      May 27 2024 0.498505 -0.000473 -0.09% 0.498169 0.498968 0.493652 17,453.00
      May 26 2024 0.498978 0.000784 0.16% 0.498844 0.498978 0.497995 12,767.00
      May 25 2024 0.498194 -0.000372 -0.07% 0.497744 0.498956 0.497744 12,115.00
      May 24 2024 0.498566 0.034969 7.54% 0.475616 0.500035 0.475616 12,668.00
      May 23 2024 0.463597 -0.004615 -0.99% 0.464159 0.468925 0.463597 1,807.00
      May 22 2024 0.468212 -0.001576 -0.34% 0.468287 0.472001 0.454393 10,332.00
      May 21 2024 0.469788 0.02019 4.49% 0.477632 0.477632 0.465431 934.00
      May 20 2024 0.449598 0.03721 9.02% 0.422277 0.449598 0.422277 3,387.00
      May 19 2024 0.412388 0.00 0.00% 0.412388 0.412388 0.412388 0.00
      May 18 2024 0.412388 0.00 0.00% 0.412388 0.412388 0.412388 0.00
      May 17 2024 0.412388 0.003254 0.80% 0.40894 0.412388 0.405 2,446.00
      May 16 2024 0.409134 -0.008426 -2.02% 0.412701 0.412701 0.406138 1,271.00
      May 15 2024 0.41756 0.00 0.00% 0.41756 0.41756 0.41756 0.00
      May 14 2024 0.41756 0.00 0.00% 0.41756 0.41756 0.41756 0.00
      May 13 2024 0.41756 0.00 0.00% 0.41756 0.41756 0.41756 0.00
      May 12 2024 0.41756 -0.008383 -1.97% 0.422996 0.426881 0.41756 3,953.00
      May 11 2024 0.425943 0.000875 0.21% 0.423352 0.427283 0.421916 2,184.00
      May 10 2024 0.425068 -0.000644 -0.15% 0.425721 0.428294 0.424757 710.00
      May 09 2024 0.425712 -0.000598 -0.14% 0.426663 0.427344 0.42078 2,708.00
      May 08 2024 0.42631 0.003807 0.90% 0.425704 0.42631 0.417653 3,067.00
      May 07 2024 0.422503 0.004761 1.14% 0.415882 0.425705 0.414284 24,565.00
      May 06 2024 0.417742 0.005447 1.32% 0.412003 0.422338 0.406604 43,301.00
      May 05 2024 0.412295 0.007246 1.79% 0.403536 0.417174 0.403536 34,585.00
      May 04 2024 0.405049 -0.007748 -1.88% 0.411966 0.418422 0.397976 58,786.00
      May 03 2024 0.412797 0.027956 7.26% 0.385817 0.413876 0.355438 23,232.00
      May 02 2024 0.384841 -0.039755 -9.36% 0.42431 0.43345 0.384341 16,431.00
      May 01 2024 0.424596 0.009421 2.27% 0.415904 0.434918 0.415343 26,286.00
      Apr 30 2024 0.415175 -0.001163 -0.28% 0.415619 0.420753 0.409161 26,674.00
      Apr 29 2024 0.416338 -0.001138 -0.27% 0.41893 0.421535 0.413291 13,492.00
      Apr 28 2024 0.417476 -0.001022 -0.24% 0.421089 0.422581 0.403753 23,975.00
      Apr 27 2024 0.418498 0.014889 3.69% 0.401643 0.42109 0.399036 24,951.00
      Apr 26 2024 0.403609 0.00854 2.16% 0.394894 0.406596 0.39128 60,056.00
      Apr 25 2024 0.395069 -0.01219 -2.99% 0.407558 0.412686 0.392672 21,115.00
      Apr 24 2024 0.407259 -0.002856 -0.70% 0.410861 0.420701 0.403298 22,858.00
      Apr 23 2024 0.410115 -0.01512 -3.56% 0.42082 0.42606 0.409157 15,940.00
      Apr 22 2024 0.425235 0.000025 0.01% 0.425093 0.433142 0.420167 20,161.00
      Apr 21 2024 0.42521 0.002128 0.50% 0.42252 0.430721 0.418975 31,141.00
      Apr 20 2024 0.423082 -0.002974 -0.70% 0.429861 0.435279 0.423082 43,997.00

      Your Recent History

      LBNK
      ROGUSDT
      ROGIN.AI
      TG
      A3KLHQ
      Essity
      Delayed Upgrade Clock