ROOST Historical USD Price
Daily close · Apr 5, 2024 → Apr 4, 2025Daily price history
Mar 6, 2025 → Apr 4, 2025| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-04-04 | $0.00038367 | $0.00039938 | $0.0003699 | $0.00037049 | $6,825.45 |
| 2025-04-03 | $0.00040155 | $0.00040616 | $0.000366 | $0.00038322 | $6,457.62 |
| 2025-04-02 | $0.00042401 | $0.00043085 | $0.00040118 | $0.00040122 | $5,769.52 |
| 2025-04-01 | $0.00040381 | $0.0004214 | $0.00039366 | $0.00041811 | $5,390.69 |
| 2025-03-31 | $0.00041263 | $0.00043502 | $0.00035634 | $0.0003903 | $15,155.88 |
| 2025-03-30 | $0.00056765 | $0.00057049 | $0.00040543 | $0.00041239 | $9,496.14 |
| 2025-03-29 | $0.00056826 | $0.00059733 | $0.00056208 | $0.00056725 | $8,512.56 |
| 2025-03-28 | $0.00061489 | $0.00061489 | $0.00055714 | $0.00056906 | $7,461.82 |
| 2025-03-27 | $0.00061518 | $0.00062585 | $0.00060938 | $0.0006149 | $6,001.01 |
| 2025-03-26 | $0.00064946 | $0.00065333 | $0.00061257 | $0.00061507 | $5,916.89 |
| 2025-03-25 | $0.00064228 | $0.00067854 | $0.00062692 | $0.00064934 | $8,294.92 |
| 2025-03-24 | $0.00063105 | $0.00065529 | $0.0006133 | $0.00064177 | $7,619.36 |
| 2025-03-23 | $0.00060868 | $0.00063774 | $0.00060525 | $0.00063191 | $5,931.95 |
| 2025-03-22 | $0.000648 | $0.00066221 | $0.00060557 | $0.00060799 | $6,695.63 |
| 2025-03-21 | $0.00060321 | $0.00066255 | $0.00059934 | $0.00064444 | $0.00 |
| 2025-03-20 | $0.00061431 | $0.00063043 | $0.00059852 | $0.00060352 | $9,736.12 |
| 2025-03-19 | $0.00055822 | $0.00063455 | $0.0005407 | $0.00060917 | $8,963.76 |
| 2025-03-18 | $0.0005468 | $0.00056236 | $0.00052856 | $0.0005588 | $7,725.09 |
| 2025-03-17 | $0.00060432 | $0.00063135 | $0.00054713 | $0.00054713 | $6,976.00 |
| 2025-03-16 | $0.00060261 | $0.00062014 | $0.00059767 | $0.00060446 | $5,805.31 |
| 2025-03-15 | $0.00062157 | $0.00064308 | $0.00059618 | $0.00060245 | $6,185.39 |
| 2025-03-14 | $0.00061714 | $0.0006358 | $0.0006081 | $0.00062119 | $6,473.70 |
| 2025-03-13 | $0.00059985 | $0.00063177 | $0.0005839 | $0.00061734 | $6,722.97 |
| 2025-03-12 | $0.00060237 | $0.00062007 | $0.00058244 | $0.0005999 | $9,952.89 |
| 2025-03-11 | $0.00060916 | $0.00061452 | $0.00057211 | $0.00060188 | $6,930.71 |
| 2025-03-10 | $0.00063009 | $0.000657 | $0.00058936 | $0.00060912 | $7,352.64 |
| 2025-03-09 | $0.00067316 | $0.00067316 | $0.00061195 | $0.0006297 | $9,458.56 |
| 2025-03-08 | $0.00068966 | $0.00069438 | $0.00064758 | $0.00066756 | $11,832.29 |
| 2025-03-07 | $0.00072792 | $0.00072868 | $0.00068749 | $0.00069017 | $9,809.45 |
| 2025-03-06 | $0.00074828 | $0.00079078 | $0.00071482 | $0.00072845 | $11,691.12 |