ROGin AI(ROG)Hoje
$0.212437
1 anos atrás
$0.488963
ROGin AI Histórico de preços
(ROG)Período de tempo: 2024-09-05 ~ 2025-09-06
2024-09-05
2025-09-06
USD
Data | Preço de abertura* | ELEVADO | BAIXO | Preço de fechamento** | Vol |
|---|---|---|---|---|---|
2025-09-05 | $0.2123 | $0.21303 | $0.21171 | $0.214010 | $44,506.03 |
2025-09-04 | $0.213265 | $0.21292 | $0.21126 | $0.213851 | $52,698.98 |
2025-09-03 | $0.212886 | $0.21314 | $0.21094 | $0.213470 | $54,836.84 |
2025-09-02 | $0.212917 | $0.21278 | $0.21115 | $0.212874 | $59,220.46 |
2025-09-01 | $0.213126 | $0.21284 | $0.21097 | $0.212483 | $41,120.17 |
2025-08-31 | $0.212427 | $0.21306 | $0.21079 | $0.211912 | $42,363.75 |
2025-08-30 | $0.213848 | $0.21294 | $0.21095 | $0.212879 | $52,185.89 |
2025-08-29 | $0.213765 | $0.21293 | $0.21177 | $0.213919 | $44,243.64 |
2025-08-28 | $0.214197 | $0.21294 | $0.21169 | $0.213807 | $45,857.35 |
2025-08-27 | $0.212509 | $0.21316 | $0.21178 | $0.214140 | $54,346.33 |
2025-08-26 | $0.213127 | $0.2128 | $0.21093 | $0.213797 | $53,707.91 |
2025-08-25 | $0.213398 | $0.21273 | $0.21102 | $0.212418 | $52,401.68 |
2025-08-24 | $0.214079 | $0.21337 | $0.21178 | $0.213471 | $51,980.10 |
2025-08-23 | $0.212770 | $0.21386 | $0.21109 | $0.214080 | $56,929.89 |
2025-08-22 | $0.212924 | $0.21269 | $0.21143 | $0.212766 | $48,965.99 |
2025-08-21 | $0.212303 | $0.21271 | $0.21163 | $0.212872 | $45,808.05 |
2025-08-20 | $0.213713 | $0.2127 | $0.21152 | $0.213154 | $43,954.43 |
2025-08-19 | $0.213366 | $0.21268 | $0.21176 | $0.213700 | $42,995.33 |
2025-08-18 | $0.212477 | $0.2127 | $0.21186 | $0.212479 | $63,134.09 |
2025-08-17 | $0.214426 | $0.21274 | $0.2117 | $0.213544 | $44,738.31 |
* Dados mais antigos no intervalo (horário UTC)
** Últimos dados no intervalo (horário UTC)
Neste dia na história
2025-09-06
ROGin AI(ROG)
