R0AR TOKEN Historical Data

1R0R Page 7
Download
Date Close Price change Market cap Trading volume
Aug 29, 2025 $ 0.038
+0.22%
$ 210.95 million $ 47,366
Aug 28, 2025 $ 0.0379
-9.88%
$ 210.41 million $ 109,464
Aug 27, 2025 $ 0.0428
-2.41%
$ 233.8 million $ 65,119
Aug 26, 2025 $ 0.0438
+5.97%
$ 243.93 million $ 42,640
Aug 25, 2025 $ 0.0415
+7.28%
$ 229.94 million $ 123,108
Aug 24, 2025 $ 0.0384
+2.71%
$ 214.26 million $ 33,319
Aug 23, 2025 $ 0.0372
-1.13%
$ 207.55 million $ 49,895
Aug 22, 2025 $ 0.0373
+10.94%
$ 209.75 million $ 96,352
Aug 21, 2025 $ 0.0338
-0.75%
$ 187.03 million $ 66,872
Aug 20, 2025 $ 0.0337
+14.88%
$ 189.8 million $ 115,580
Aug 19, 2025 $ 0.0297
+17.15%
$ 163.77 million $ 124,659
Aug 18, 2025 $ 0.0254
+4.22%
$ 141.34 million $ 37,225
Aug 17, 2025 $ 0.0243
+0.37%
$ 135.41 million $ 20,734
Aug 16, 2025 $ 0.0242
+1.86%
$ 137.28 million $ 20,540
Aug 15, 2025 $ 0.0238
-2.72%
$ 134.74 million $ 21,879
Aug 14, 2025 $ 0.0242
-5.38%
$ 137.75 million $ 16,934
Aug 13, 2025 $ 0.0256
+2.81%
$ 145.17 million $ 18,090
Aug 12, 2025 $ 0.0249
+6.13%
$ 141.12 million $ 24,328
Aug 11, 2025 $ 0.0235
-0.82%
$ 133.23 million $ 19,414
Aug 10, 2025 $ 0.0237
-0.31%
$ 134.5 million $ 23,311
Aug 9, 2025 $ 0.0238
+6.32%
$ 134.94 million $ 21,261
Aug 8, 2025 $ 0.0224
+3.00%
$ 127.12 million $ 21,340
Aug 7, 2025 $ 0.0218
+5.43%
$ 129.03 million $ 40,213
Aug 6, 2025 $ 0.0206
+1.71%
$ 122.2 million $ 34,534
Aug 5, 2025 $ 0.0203
-1.36%
$ 120.21 million $ 31,776
Aug 4, 2025 $ 0.0206
+5.89%
$ 121.84 million $ 39,118
Aug 3, 2025 $ 0.0194
+3.23%
$ 115.23 million $ 29,708
Aug 2, 2025 $ 0.0189
-2.08%
$ 111.77 million $ 31,456
Aug 1, 2025 $ 0.0192
-6.06%
$ 114.74 million $ 31,015
Jul 31, 2025 $ 0.0205
-3.29%
$ 121.3 million $ 30,645
Jul 30, 2025 $ 0.0212
+0.71%
$ 125.46 million $ 30,198
Jul 29, 2025 $ 0.021
-1.75%
$ 124.6 million $ 31,756
Jul 28, 2025 $ 0.0214
-2.19%
$ 126.72 million $ 31,864
Jul 27, 2025 $ 0.0218
+3.58%
$ 129.45 million $ 32,102
Jul 26, 2025 $ 0.0211
+0.30%
$ 124.86 million $ 22,259
Jul 25, 2025 $ 0.021
-0.55%
$ 124.33 million $ 18,840
Jul 24, 2025 $ 0.0211
+1.27%
$ 125.03 million $ 18,563
Jul 23, 2025 $ 0.0208
-2.89%
$ 123.5 million $ 30,532
Jul 22, 2025 $ 0.0214
-1.34%
$ 127.15 million $ 31,543
Jul 21, 2025 $ 0.0217
-1.55%
$ 128.91 million $ 47,042
Jul 20, 2025 $ 0.0221
+2.68%
$ 130.97 million $ 46,374
Jul 19, 2025 $ 0.0215
+1.46%
$ 127.51 million $ 33,049
Jul 18, 2025 $ 0.0212
-0.28%
$ 125.6 million $ 46,209
Jul 17, 2025 $ 0.0212
+2.69%
$ 125.99 million $ 37,402
Jul 16, 2025 $ 0.0207
+7.08%
$ 122.67 million $ 37,898
Jul 15, 2025 $ 0.0193
+3.80%
$ 114.67 million $ 31,263
Jul 14, 2025 $ 0.0186
+1.98%
$ 110.52 million $ 43,981
Jul 13, 2025 $ 0.0183
-0.22%
$ 108.42 million $ 55,589
Jul 12, 2025 $ 0.0183
-10.32%
$ 108.41 million $ 111,352
Jul 11, 2025 $ 0.0204
-3.35%
$ 120.99 million $ 59,417