logo
Image of ROOST
ROOSTRoost Coin
$0.0001897
-2.13%
1D

Roost Coin (ROOST) Price History

Frequency:
Currency:
Download:
Date StartDate EndOpenHighLowCloseVolumeMarket Cap
Oct 7, 2026Oct 8, 2026$0.0001997$0.0002000$0.0001894$0.0001903$41.65$180,557
Oct 6, 2026Oct 7, 2026$0.0002006$0.0002011$0.0001988$0.0001997$103.65$187,243
Oct 5, 2026Oct 6, 2026$0.0002013$0.0002023$0.0001993$0.0002006$254.37$188,424
Oct 4, 2026Oct 5, 2026$0.0002019$0.0002030$0.0002004$0.0002012$76.61$189,549
Oct 3, 2026Oct 4, 2026$0.0002009$0.0002026$0.0002009$0.0002019$29.93$189,067
Oct 2, 2026Oct 3, 2026$0.0002024$0.0002072$0.0002003$0.0002008$195.26$191,232
Oct 1, 2026Oct 2, 2026$0.0002038$0.0002059$0.0002020$0.0002024$543.03$190,888
Sep 30, 2026Oct 1, 2026$0.0002006$0.0002048$0.0001998$0.0002038$163.29$188,751
Sep 29, 2026Sep 30, 2026$0.0002015$0.0002052$0.0002004$0.0002007$264.98$189,707
Sep 28, 2026Sep 29, 2026$0.0002019$0.0002033$0.0001970$0.0002015$487.65$188,052
Sep 27, 2026Sep 28, 2026$0.0001960$0.0002032$0.0001957$0.0002019$216.12$185,715
Sep 26, 2026Sep 27, 2026$0.0001967$0.0001967$0.0001943$0.0001960$96.29$183,675
Sep 25, 2026Sep 26, 2026$0.0001975$0.0001984$0.0001956$0.0001967$153.90$184,395
Sep 24, 2026Sep 25, 2026$0.0001970$0.0001984$0.0001950$0.0001975$57.93$184,946
Sep 23, 2026Sep 24, 2026$0.0002041$0.0002070$0.0001940$0.0001970$65.69$187,231
Sep 22, 2026Sep 23, 2026$0.0002040$0.0002044$0.0002010$0.0002041$87.28$189,644
Sep 21, 2026Sep 22, 2026$0.0001930$0.0002043$0.0001926$0.0002039$156.75$186,528
Sep 20, 2026Sep 21, 2026$0.0001940$0.0001943$0.0001884$0.0001926$77.74$179,544
Sep 19, 2026Sep 20, 2026$0.0001924$0.0001953$0.0001911$0.0001940$52.18$181,421
Sep 18, 2026Sep 19, 2026$0.0001809$0.0001929$0.0001805$0.0001924$78.21$174,406
Sep 17, 2026Sep 18, 2026$0.0001802$0.0001845$0.0001798$0.0001809$43.41$169,854
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

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