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 |