What historical data is shown for ROLL?
Daily OHLC candles (open, high, low, close), volume and estimated market cap for about 90 days from MEXC — the same candle venues used on the chart.
ROLL (ROLL) Historical Data
ROLL Historical Price Information — Daily ROLL Open, High, Low, Close & Volume$0.10533
-6.32% 1D
Recently Viewed
1H-0.02%
1D-6.32%
1W-10.39%
1M-24.52%
ROLL (ROLL) has 90 days of daily open, high, low and close on file. Over that window ROLL ranged $0.05508 to $0.14832, closed at $0.10507 and is up 26.0% across the window.
ROLL — Window Stats
90 daily bars · MEXCBars
90
Window high
$0.14832
Window low
$0.05508
First → last
+26.03%
Latest close
$0.10507
vs live
+0.25%
Daily OHLC from MEXC — same candle venues as the chart. Volume is quote (USDT) when the venue provides it. Market cap = close × circulating supply when supply is known.
ROLL Historical Prices
Newest first · open / high / low / close| Date (UTC) | Open | High | Low | Close | Day Δ | Volume | Market Cap |
|---|---|---|---|---|---|---|---|
| Sep 16, 2026 | $0.07899 | $0.11179 | $0.07822 | $0.10507 | +33.02% | $150,535 | $16.29M |
| Sep 15, 2026 | $0.11011 | $0.12486 | $0.07616 | $0.07899 | -28.26% | $124,814 | $12.24M |
| Sep 14, 2026 | $0.1110 | $0.11741 | $0.10682 | $0.11011 | -0.80% | $82,522 | $17.07M |
| Sep 13, 2026 | $0.1176 | $0.12334 | $0.10455 | $0.1110 | -5.61% | $166,803 | $17.20M |
| Sep 12, 2026 | $0.11652 | $0.11929 | $0.11432 | $0.1176 | +0.93% | $137,979 | $18.23M |
| Sep 11, 2026 | $0.11746 | $0.11996 | $0.11446 | $0.11652 | -0.80% | $73,757 | $18.06M |
| Sep 10, 2026 | $0.11779 | $0.12038 | $0.11491 | $0.11746 | -0.28% | $78,442 | $18.21M |
| Sep 9, 2026 | $0.11584 | $0.11983 | $0.11505 | $0.11779 | +1.68% | $62,255 | $18.26M |
| Sep 8, 2026 | $0.1151 | $0.12564 | $0.11466 | $0.11584 | +0.64% | $66,351 | $17.96M |
| Sep 7, 2026 | $0.12603 | $0.12733 | $0.11498 | $0.1151 | -8.67% | $68,443 | $17.84M |
| Sep 6, 2026 | $0.12679 | $0.12743 | $0.12344 | $0.12603 | -0.60% | $57,251 | $19.53M |
| Sep 5, 2026 | $0.12762 | $0.13247 | $0.12551 | $0.12679 | -0.65% | $71,371 | $19.65M |
| Sep 4, 2026 | $0.13142 | $0.13377 | $0.1252 | $0.12762 | -2.89% | $100,675 | $19.78M |
| Sep 3, 2026 | $0.11019 | $0.14161 | $0.10836 | $0.13142 | +19.27% | $102,988 | $20.37M |
| Sep 2, 2026 | $0.13721 | $0.14987 | $0.10899 | $0.11019 | -19.69% | $102,027 | $17.08M |
| Sep 1, 2026 | $0.14012 | $0.14411 | $0.13553 | $0.13721 | -2.08% | $62,227 | $21.27M |
| Aug 31, 2026 | $0.13648 | $0.15525 | $0.13012 | $0.14012 | +2.67% | $78,829 | $21.72M |
| Aug 30, 2026 | $0.12803 | $0.15634 | $0.12754 | $0.13648 | +6.60% | $63,840 | $21.15M |
| Aug 29, 2026 | $0.13194 | $0.14132 | $0.11953 | $0.12803 | -2.96% | $72,675 | $19.84M |
| Aug 28, 2026 | $0.13205 | $0.13482 | $0.13098 | $0.13194 | -0.08% | $58,345 | $20.45M |
| Aug 27, 2026 | $0.1293 | $0.14933 | $0.1203 | $0.13205 | +2.13% | $66,122 | $20.47M |
| Aug 26, 2026 | $0.13083 | $0.13192 | $0.12478 | $0.1293 | -1.17% | $58,869 | $20.04M |
| Aug 25, 2026 | $0.13421 | $0.13731 | $0.1287 | $0.13083 | -2.52% | $58,389 | $20.28M |
| Aug 24, 2026 | $0.13809 | $0.13958 | $0.13391 | $0.13421 | -2.81% | $56,694 | $20.80M |
| Aug 23, 2026 | $0.13733 | $0.14009 | $0.13372 | $0.13809 | +0.55% | $55,138 | $21.40M |
| Aug 22, 2026 | $0.1386 | $0.13954 | $0.13725 | $0.13733 | -0.92% | $54,288 | $21.29M |
| Aug 21, 2026 | $0.13849 | $0.14084 | $0.13802 | $0.1386 | +0.08% | $55,738 | $21.48M |
| Aug 20, 2026 | $0.13863 | $0.1532 | $0.13618 | $0.13849 | -0.10% | $58,291 | $21.47M |
| Aug 19, 2026 | $0.13863 | $0.13929 | $0.1382 | $0.13863 | +0.00% | $53,066 | $21.49M |
| Aug 18, 2026 | $0.13942 | $0.14029 | $0.13853 | $0.13863 | -0.57% | $56,320 | $21.49M |
| Aug 17, 2026 | $0.13958 | $0.14093 | $0.13648 | $0.13942 | -0.11% | $53,190 | $21.61M |
| Aug 16, 2026 | $0.13763 | $0.14042 | $0.13733 | $0.13958 | +1.42% | $53,596 | $21.63M |
| Aug 15, 2026 | $0.1336 | $0.1464 | $0.13351 | $0.13763 | +3.02% | $55,480 | $21.33M |
| Aug 14, 2026 | $0.13564 | $0.13616 | $0.13314 | $0.1336 | -1.50% | $53,559 | $20.71M |
| Aug 13, 2026 | $0.13418 | $0.13785 | $0.13401 | $0.13564 | +1.09% | $56,923 | $21.02M |
| Aug 12, 2026 | $0.13442 | $0.13531 | $0.13402 | $0.13418 | -0.18% | $54,774 | $20.80M |
| Aug 11, 2026 | $0.13003 | $0.14247 | $0.12986 | $0.13442 | +3.38% | $60,020 | $20.84M |
| Aug 10, 2026 | $0.14158 | $0.14174 | $0.12854 | $0.13003 | -8.16% | $61,250 | $20.15M |
| Aug 9, 2026 | $0.14186 | $0.14263 | $0.14001 | $0.14158 | -0.20% | $55,913 | $21.94M |
| Aug 8, 2026 | $0.14343 | $0.14661 | $0.14134 | $0.14186 | -1.09% | $55,424 | $21.99M |
| Aug 7, 2026 | $0.14832 | $0.1568 | $0.14227 | $0.14343 | -3.30% | $56,729 | $22.23M |
| Aug 6, 2026 | $0.14562 | $0.14841 | $0.14532 | $0.14832 | +1.85% | $54,826 | $22.99M |
| Aug 5, 2026 | $0.14783 | $0.1544 | $0.14527 | $0.14562 | -1.49% | $55,738 | $22.57M |
| Aug 4, 2026 | $0.13337 | $0.1577 | $0.13183 | $0.14783 | +10.84% | $60,006 | $22.91M |
| Aug 3, 2026 | $0.13285 | $0.13501 | $0.13164 | $0.13337 | +0.39% | $60,579 | $20.67M |
| Aug 2, 2026 | $0.12682 | $0.1364 | $0.12555 | $0.13285 | +4.75% | $56,687 | $20.59M |
| Aug 1, 2026 | $0.12922 | $0.13032 | $0.12657 | $0.12682 | -1.86% | $55,681 | $19.66M |
| Jul 31, 2026 | $0.12974 | $0.1392 | $0.12718 | $0.12922 | -0.40% | $61,449 | $20.03M |
| Jul 30, 2026 | $0.11608 | $0.1360 | $0.11435 | $0.12974 | +11.77% | $63,033 | $20.11M |
| Jul 29, 2026 | $0.11407 | $0.12205 | $0.10993 | $0.11608 | +1.76% | $58,783 | $17.99M |
| Jul 28, 2026 | $0.10341 | $0.11968 | $0.10235 | $0.11407 | +10.31% | $71,070 | $17.68M |
| Jul 27, 2026 | $0.10509 | $0.10558 | $0.10246 | $0.10341 | -1.60% | $57,720 | $16.03M |
| Jul 26, 2026 | $0.10379 | $0.10773 | $0.10243 | $0.10509 | +1.25% | $53,615 | $16.29M |
| Jul 25, 2026 | $0.10813 | $0.11281 | $0.10358 | $0.10379 | -4.01% | $57,713 | $16.09M |
| Jul 24, 2026 | $0.10456 | $0.11745 | $0.10368 | $0.10813 | +3.41% | $63,236 | $16.76M |
| Jul 23, 2026 | $0.10655 | $0.10884 | $0.09642 | $0.10456 | -1.87% | $54,298 | $16.21M |
| Jul 22, 2026 | $0.11636 | $0.12078 | $0.10483 | $0.10655 | -8.43% | $65,213 | $16.52M |
| Jul 21, 2026 | $0.14823 | $0.15555 | $0.11559 | $0.11636 | -21.50% | $92,104 | $18.04M |
| Jul 20, 2026 | $0.05738 | $0.19552 | $0.05672 | $0.14823 | +158.33% | $77,825 | $22.98M |
| Jul 19, 2026 | $0.05783 | $0.05804 | $0.05691 | $0.05738 | -0.78% | $56,234 | $8.89M |
| Jul 18, 2026 | $0.05703 | $0.05934 | $0.05635 | $0.05783 | +1.40% | $54,198 | $8.96M |
| Jul 17, 2026 | $0.05916 | $0.05995 | $0.05671 | $0.05703 | -3.60% | $58,027 | $8.84M |
| Jul 16, 2026 | $0.05645 | $0.0605 | $0.05364 | $0.05916 | +4.80% | $62,555 | $9.17M |
| Jul 15, 2026 | $0.05508 | $0.0606 | $0.05452 | $0.05645 | +2.49% | $60,960 | $8.75M |
| Jul 14, 2026 | $0.05777 | $0.05797 | $0.05488 | $0.05508 | -4.66% | $56,086 | $8.54M |
| Jul 13, 2026 | $0.06002 | $0.06024 | $0.05749 | $0.05777 | -3.75% | $54,662 | $8.95M |
| Jul 12, 2026 | $0.05989 | $0.06063 | $0.05881 | $0.06002 | +0.22% | $55,952 | $9.30M |
| Jul 11, 2026 | $0.06014 | $0.06105 | $0.05951 | $0.05989 | -0.42% | $51,221 | $9.28M |
| Jul 10, 2026 | $0.06216 | $0.08013 | $0.05923 | $0.06014 | -3.25% | $73,702 | $9.32M |
| Jul 9, 2026 | $0.06503 | $0.06516 | $0.06161 | $0.06216 | -4.41% | $56,391 | $9.63M |
| Jul 8, 2026 | $0.06394 | $0.07719 | $0.05931 | $0.06503 | +1.70% | $62,628 | $10.08M |
| Jul 7, 2026 | $0.06586 | $0.06653 | $0.06324 | $0.06394 | -2.92% | $56,051 | $9.91M |
| Jul 6, 2026 | $0.0674 | $0.06766 | $0.06578 | $0.06586 | -2.28% | $55,627 | $10.21M |
| Jul 5, 2026 | $0.06826 | $0.06831 | $0.06694 | $0.0674 | -1.26% | $53,111 | $10.45M |
| Jul 4, 2026 | $0.06796 | $0.06843 | $0.06689 | $0.06826 | +0.44% | $54,061 | $10.58M |
| Jul 3, 2026 | $0.06885 | $0.0714 | $0.0670 | $0.06796 | -1.29% | $55,182 | $10.53M |
| Jul 2, 2026 | $0.0725 | $0.07277 | $0.06861 | $0.06885 | -5.03% | $54,941 | $10.67M |
| Jul 1, 2026 | $0.0726 | $0.07335 | $0.07219 | $0.0725 | -0.14% | $57,479 | $11.24M |
| Jun 30, 2026 | $0.07324 | $0.07348 | $0.07225 | $0.0726 | -0.87% | $52,926 | $11.25M |
| Jun 29, 2026 | $0.07511 | $0.07915 | $0.0730 | $0.07324 | -2.49% | $61,224 | $11.35M |
| Jun 28, 2026 | $0.07499 | $0.07972 | $0.07395 | $0.07511 | +0.16% | $59,171 | $11.64M |
| Jun 27, 2026 | $0.0768 | $0.0782 | $0.07478 | $0.07499 | -2.36% | $55,499 | $11.62M |
| Jun 26, 2026 | $0.07741 | $0.07919 | $0.07663 | $0.0768 | -0.79% | $58,288 | $11.90M |
| Jun 25, 2026 | $0.07656 | $0.08168 | $0.07429 | $0.07741 | +1.11% | $59,236 | $12.00M |
| Jun 24, 2026 | $0.0756 | $0.07784 | $0.07541 | $0.07656 | +1.27% | $57,435 | $11.87M |
| Jun 23, 2026 | $0.08012 | $0.08268 | $0.07527 | $0.0756 | -5.64% | $58,334 | $11.72M |
| Jun 22, 2026 | $0.08122 | $0.0822 | $0.07843 | $0.08012 | -1.35% | $56,446 | $12.42M |
| Jun 21, 2026 | $0.08164 | $0.08716 | $0.07827 | $0.08122 | -0.51% | $64,168 | $12.59M |
| Jun 20, 2026 | $0.08337 | $0.08417 | $0.08075 | $0.08164 | -2.08% | $57,760 | $12.65M |
| Jun 19, 2026 | $0.08341 | $0.08618 | $0.07932 | $0.08337 | — | $61,351 | $12.92M |
ROLL Historical Data FAQ
Window highs, lows, best/worst days and volume for ROLLWhat is the all-time high for ROLL?
ROLL's record price is about $0.18368. It currently trades at $0.10533, roughly 42.7% below that peak. The all-time low on record is $0.02111487. The table below covers a shorter recent window, so its high and low are not the lifetime figures.
What is the ROLL market cap?
ROLL has a market capitalisation of about $16.29M, on roughly $3.12M of trading volume over the last 24 hours. The market-cap column in the table below applies the current circulating supply to each historical close, so it shows what the valuation would have been at that price — not a supply figure recorded on the day.
How much did ROLL change over this window?
Across 90 daily candles, close-to-close moved up 26.03%.
What were ROLL's high and low in this window?
In this sample, the highest trade print is about $0.19552 (Jul 20, 2026) and the lowest about $0.05364 (Jul 16, 2026).
What were ROLL's best and worst days in this window?
Best close-to-close day was about +158.33% (Jul 20, 2026); worst was -28.26% (Sep 15, 2026).