logo
Image of ROOST
ROOSTRoost Coin
$0.0001816
1.40%
1D

Roost Coin (ROOST) Price History

Frequency:
Currency:
Download:
Date StartDate EndOpenHighLowCloseVolumeMarket Cap
Sep 16, 2026Sep 17, 2026$0.0001792$0.0001808$0.0001773$0.0001800$44.02$167,559
Sep 15, 2026Sep 16, 2026$0.0001894$0.0001894$0.0001787$0.0001792$76.37$172,506
Sep 14, 2026Sep 15, 2026$0.0001852$0.0001920$0.0001852$0.0001894$74.24$176,391
Sep 13, 2026Sep 14, 2026$0.0001944$0.0001946$0.0001847$0.0001852$373.76$176,259
Sep 12, 2026Sep 13, 2026$0.0001940$0.0001960$0.0001931$0.0001943$37.63$182,003
Sep 11, 2026Sep 12, 2026$0.0001891$0.0001994$0.0001880$0.0001940$98.63$180,347
Sep 10, 2026Sep 11, 2026$0.0001903$0.0001923$0.0001882$0.0001895$139.16$178,742
Sep 9, 2026Sep 10, 2026$0.0001933$0.0001992$0.0001902$0.0001906$92.71$181,626
Sep 8, 2026Sep 9, 2026$0.0001937$0.0001960$0.0001914$0.0001933$155.89$181,644
Sep 7, 2026Sep 8, 2026$0.0001978$0.0001981$0.0001906$0.0001933$130.16$182,629
Sep 6, 2026Sep 7, 2026$0.0001964$0.0002047$0.0001947$0.0001978$37.22$184,622
Sep 5, 2026Sep 6, 2026$0.0001958$0.0002061$0.0001938$0.0001964$32.29$183,203
Sep 4, 2026Sep 5, 2026$0.0001983$0.0002000$0.0001940$0.0001954$198.64$184,552
Sep 3, 2026Sep 4, 2026$0.0001865$0.0002020$0.0001865$0.0001983$118.31$179,540
Sep 2, 2026Sep 3, 2026$0.0001893$0.0001908$0.0001844$0.0001864$132.38$176,014
Sep 1, 2026Sep 2, 2026$0.0001946$0.0001961$0.0001890$0.0001893$52.74$181,199
Aug 31, 2026Sep 1, 2026$0.0001931$0.0001962$0.0001907$0.0001946$30.06$181,347
Aug 30, 2026Aug 31, 2026$0.0001942$0.0001989$0.0001931$0.0001931$444.74$183,313
Aug 29, 2026Aug 30, 2026$0.0001838$0.0001943$0.0001835$0.0001941$432.82$176,223
Aug 28, 2026Aug 29, 2026$0.0001855$0.0001890$0.0001831$0.0001838$267.36$174,803
Aug 27, 2026Aug 28, 2026$0.0001826$0.0001871$0.0001826$0.0001855$482.97$172,246
Aug 26, 2026Aug 27, 2026$0.0001826$0.0001826$0.0001826$0.0001826$761.71$171,098
Aug 25, 2026Aug 26, 2026$0.0001834$0.0001856$0.0001826$0.0001826$777.21$172,187
Aug 24, 2026Aug 25, 2026$0.0001745$0.0001865$0.0001728$0.0001834$336.59$166,847
Aug 23, 2026Aug 24, 2026$0.0001718$0.0001747$0.0001685$0.0001745$112.04$161,394
Aug 22, 2026Aug 23, 2026$0.0001748$0.0001816$0.0001704$0.0001717$604.13$162,998
Aug 21, 2026Aug 22, 2026$0.0001616$0.0001751$0.0001616$0.0001748$791.01$155,798
Aug 20, 2026Aug 21, 2026$0.0001652$0.0001710$0.0001612$0.0001616$314.63$155,635
Aug 19, 2026Aug 20, 2026$0.0001399$0.0001653$0.0001392$0.0001652$42.71$136,203
Aug 18, 2026Aug 19, 2026$0.0001398$0.0001399$0.0001386$0.0001399$44.39$130,483
Aug 17, 2026Aug 18, 2026$0.0001376$0.0001403$0.0001370$0.0001398$118.81$130,315

Get a full overview of the Roost Coin price history with our historical price data page. Access the entire Roost Coin value history – simply select the time range you're interested in and you'll be able to find the open, high, low and close data for the Roost Coin price, as well as historical ROOST trading volume and market capitalization.

Track Roost Coin's history in its entirety, ranging from the Roost Coin starting price to the most recent ROOST price data. Our ROOST price history tool allows you to display the price data in the currency of your choice, and you can also adjust the level of detail by choosing between different frequencies (daily, weekly and monthly).

CoinCheckup
Tools
Business
Support
Follow
The CoinCheckup Cryptocurrency Price Tracker
Track over 40,000 crypto prices in real-time with ease.
Google Play Store link
4.3 • 10,000+ Ratings
Image of mobile app