R0AR TOKEN Historical Data

1R0R Page 6
Download
Date Close Price change Market cap Trading volume
Oct 18, 2025 $ 0.00893
-2.34%
$ 49.75 million $ 34,629
Oct 17, 2025 $ 0.00919
-1.68%
$ 50.88 million $ 31,575
Oct 16, 2025 $ 0.0093
-4.68%
$ 51.92 million $ 82,118
Oct 15, 2025 $ 0.00969
-2.23%
$ 54.18 million $ 48,533
Oct 14, 2025 $ 0.0101
+1.03%
$ 55.25 million $ 76,201
Oct 13, 2025 $ 0.00997
-1.36%
$ 55.32 million $ 40,271
Oct 12, 2025 $ 0.0101
+8.42%
$ 56.08 million $ 26,487
Oct 11, 2025 $ 0.00932
-5.28%
$ 51.72 million $ 25,040
Oct 10, 2025 $ 0.00984
-10.62%
$ 54.58 million $ 30,401
Oct 9, 2025 $ 0.011
-4.14%
$ 61.04 million $ 64,084
Oct 8, 2025 $ 0.0115
-0.87%
$ 63.66 million $ 25,131
Oct 7, 2025 $ 0.0116
-7.92%
$ 64.14 million $ 28,198
Oct 6, 2025 $ 0.0126
-0.99%
$ 69.66 million $ 26,122
Oct 5, 2025 $ 0.0127
-2.36%
$ 70.35 million $ 36,569
Oct 4, 2025 $ 0.013
-2.64%
$ 72.08 million $ 36,255
Oct 3, 2025 $ 0.0134
-2.17%
$ 73.92 million $ 47,086
Oct 2, 2025 $ 0.0137
-3.04%
$ 75.78 million $ 54,671
Oct 1, 2025 $ 0.014
+0.05%
$ 77.96 million $ 48,027
Sep 30, 2025 $ 0.0139
-13.54%
$ 77.18 million $ 104,585
Sep 29, 2025 $ 0.0161
-7.31%
$ 89.06 million $ 62,899
Sep 28, 2025 $ 0.0174
-0.19%
$ 96.06 million $ 43,963
Sep 27, 2025 $ 0.0174
-2.77%
$ 96.13 million $ 49,051
Sep 26, 2025 $ 0.0179
+0.12%
$ 98.84 million $ 43,303
Sep 25, 2025 $ 0.018
-7.90%
$ 98.52 million $ 49,280
Sep 24, 2025 $ 0.0195
-3.39%
$ 107.64 million $ 49,550
Sep 23, 2025 $ 0.0203
-2.82%
$ 111.51 million $ 41,415
Sep 22, 2025 $ 0.0209
-7.91%
$ 115.35 million $ 53,508
Sep 21, 2025 $ 0.0228
-7.57%
$ 125 million $ 63,396
Sep 20, 2025 $ 0.0248
-1.68%
$ 136.15 million $ 49,612
Sep 19, 2025 $ 0.0252
-4.39%
$ 138.86 million $ 58,464
Sep 18, 2025 $ 0.0266
-5.60%
$ 145.2 million $ 64,223
Sep 17, 2025 $ 0.0283
-1.79%
$ 155.23 million $ 56,969
Sep 16, 2025 $ 0.0289
-2.69%
$ 158.6 million $ 42,839
Sep 15, 2025 $ 0.0297
-4.79%
$ 163.82 million $ 78,595
Sep 14, 2025 $ 0.0313
-5.40%
$ 171.83 million $ 55,919
Sep 13, 2025 $ 0.0331
-6.58%
$ 182.29 million $ 63,664
Sep 12, 2025 $ 0.0354
-0.33%
$ 194.98 million $ 52,213
Sep 11, 2025 $ 0.0356
-2.37%
$ 195.6 million $ 52,792
Sep 10, 2025 $ 0.0364
-1.27%
$ 200.35 million $ 68,002
Sep 9, 2025 $ 0.0369
+4.05%
$ 203.54 million $ 66,529
Sep 8, 2025 $ 0.0354
+0.58%
$ 195.75 million $ 26,036
Sep 7, 2025 $ 0.0352
+0.67%
$ 194.82 million $ 19,777
Sep 6, 2025 $ 0.035
-0.11%
$ 193.56 million $ 22,449
Sep 5, 2025 $ 0.035
-3.14%
$ 193.73 million $ 37,531
Sep 4, 2025 $ 0.0363
-4.45%
$ 200.06 million $ 36,603
Sep 3, 2025 $ 0.0385
-2.37%
$ 210.27 million $ 62,520
Sep 2, 2025 $ 0.0393
+0.93%
$ 217.82 million $ 27,721
Sep 1, 2025 $ 0.0389
-3.13%
$ 215.3 million $ 34,886
Aug 31, 2025 $ 0.0406
+1.17%
$ 222.3 million $ 30,878
Aug 30, 2025 $ 0.04
+5.22%
$ 222.27 million $ 52,033