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
BASE
DeFi
ROLL Historical Price Information — Daily ROLL Open, High, Low, Close & Volume
$0.0595
-5.10% 1D
Recently Viewed
1H-0.58%
1D-5.10%
1W-4.75%
1M-30.38%
ROLL (ROLL) has 90 days of daily open, high, low and close on file. Over that window ROLL ranged $0.0589 to $0.14343, closed at $0.0589 and is down 58.9% across the window.
ROLL — Window Stats
90 daily bars · MEXCBars
90
Window high
$0.14343
Window low
$0.0589
First → last
-58.93%
Latest close
$0.0589
vs live
+1.02%
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 |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | $0.06176 | $0.06236 | $0.05866 | $0.0589 | -4.63% | $12,889 | $9.13M |
| Nov 3, 2026 | $0.0602 | $0.08518 | $0.05801 | $0.06176 | +2.59% | $61,208 | $9.57M |
| Nov 2, 2026 | $0.06796 | $0.0682 | $0.05981 | $0.0602 | -11.42% | $56,127 | $9.33M |
| Nov 1, 2026 | $0.05907 | $0.09139 | $0.05899 | $0.06796 | +15.05% | $85,892 | $10.53M |
| Oct 31, 2026 | $0.05927 | $0.05968 | $0.05837 | $0.05907 | -0.34% | $58,032 | $9.16M |
| Oct 30, 2026 | $0.06127 | $0.06182 | $0.05911 | $0.05927 | -3.26% | $55,368 | $9.19M |
| Oct 29, 2026 | $0.06183 | $0.06205 | $0.05985 | $0.06127 | -0.91% | $55,342 | $9.50M |
| Oct 28, 2026 | $0.0624 | $0.0645 | $0.0609 | $0.06183 | -0.91% | $54,419 | $9.58M |
| Oct 27, 2026 | $0.06462 | $0.06493 | $0.06187 | $0.0624 | -3.44% | $52,088 | $9.67M |
| Oct 26, 2026 | $0.06849 | $0.06856 | $0.06165 | $0.06462 | -5.65% | $57,515 | $10.02M |
| Oct 25, 2026 | $0.0683 | $0.07041 | $0.06802 | $0.06849 | +0.28% | $56,380 | $10.62M |
| Oct 24, 2026 | $0.07377 | $0.0739 | $0.06793 | $0.0683 | -7.41% | $54,696 | $10.59M |
| Oct 23, 2026 | $0.07073 | $0.08467 | $0.06908 | $0.07377 | +4.30% | $53,570 | $11.43M |
| Oct 22, 2026 | $0.06853 | $0.1065 | $0.06655 | $0.07073 | +3.21% | $68,311 | $10.96M |
| Oct 21, 2026 | $0.07053 | $0.1095 | $0.0670 | $0.06853 | -2.84% | $69,733 | $10.62M |
| Oct 20, 2026 | $0.07443 | $0.10559 | $0.0679 | $0.07053 | -5.24% | $72,287 | $10.93M |
| Oct 19, 2026 | $0.07794 | $0.11408 | $0.07003 | $0.07443 | -4.50% | $69,025 | $11.54M |
| Oct 18, 2026 | $0.07481 | $0.08665 | $0.07441 | $0.07794 | +4.18% | $55,758 | $12.08M |
| Oct 17, 2026 | $0.07616 | $0.07714 | $0.07471 | $0.07481 | -1.77% | $53,608 | $11.60M |
| Oct 16, 2026 | $0.07329 | $0.08229 | $0.07176 | $0.07616 | +3.92% | $53,395 | $11.80M |
| Oct 15, 2026 | $0.08104 | $0.08124 | $0.07124 | $0.07329 | -9.56% | $54,508 | $11.36M |
| Oct 14, 2026 | $0.07914 | $0.09366 | $0.07751 | $0.08104 | +2.40% | $55,079 | $12.56M |
| Oct 13, 2026 | $0.07789 | $0.08369 | $0.07734 | $0.07914 | +1.60% | $56,993 | $12.27M |
| Oct 12, 2026 | $0.07988 | $0.08053 | $0.07324 | $0.07789 | -2.49% | $54,450 | $12.07M |
| Oct 11, 2026 | $0.0843 | $0.09461 | $0.0780 | $0.07988 | -5.24% | $68,123 | $12.38M |
| Oct 10, 2026 | $0.08287 | $0.0855 | $0.08252 | $0.0843 | +1.73% | $54,952 | $13.07M |
| Oct 9, 2026 | $0.08781 | $0.08791 | $0.08271 | $0.08287 | -5.63% | $56,449 | $12.84M |
| Oct 8, 2026 | $0.08663 | $0.09779 | $0.08613 | $0.08781 | +1.36% | $87,423 | $13.61M |
| Oct 7, 2026 | $0.09964 | $0.1131 | $0.0836 | $0.08663 | -13.06% | $126,356 | $13.43M |
| Oct 6, 2026 | $0.08654 | $0.12403 | $0.08368 | $0.09964 | +15.14% | $143,043 | $15.44M |
| Oct 5, 2026 | $0.08549 | $0.09042 | $0.0832 | $0.08654 | +1.23% | $78,969 | $13.41M |
| Oct 4, 2026 | $0.0849 | $0.08641 | $0.08455 | $0.08549 | +0.69% | $54,364 | $13.25M |
| Oct 3, 2026 | $0.08413 | $0.0880 | $0.08253 | $0.0849 | +0.92% | $96,408 | $13.16M |
| Oct 2, 2026 | $0.08418 | $0.0900 | $0.08227 | $0.08413 | -0.06% | $95,127 | $13.04M |
| Oct 1, 2026 | $0.08236 | $0.08701 | $0.08058 | $0.08418 | +2.21% | $99,250 | $13.05M |
| Sep 30, 2026 | $0.08086 | $0.08782 | $0.08032 | $0.08236 | +1.86% | $57,959 | $12.77M |
| Sep 29, 2026 | $0.08092 | $0.08201 | $0.0806 | $0.08086 | -0.07% | $54,048 | $12.53M |
| Sep 28, 2026 | $0.08017 | $0.08231 | $0.07855 | $0.08092 | +0.94% | $55,310 | $12.54M |
| Sep 27, 2026 | $0.08089 | $0.0870 | $0.0794 | $0.08017 | -0.89% | $54,986 | $12.43M |
| Sep 26, 2026 | $0.07913 | $0.08169 | $0.07909 | $0.08089 | +2.22% | $55,653 | $12.54M |
| Sep 25, 2026 | $0.08351 | $0.08669 | $0.07738 | $0.07913 | -5.24% | $55,982 | $12.27M |
| Sep 24, 2026 | $0.08336 | $0.08924 | $0.08255 | $0.08351 | +0.18% | $53,979 | $12.94M |
| Sep 23, 2026 | $0.08536 | $0.08602 | $0.07935 | $0.08336 | -2.34% | $54,944 | $12.92M |
| Sep 22, 2026 | $0.08675 | $0.09253 | $0.0834 | $0.08536 | -1.60% | $56,837 | $13.23M |
| Sep 21, 2026 | $0.08435 | $0.08818 | $0.08265 | $0.08675 | +2.85% | $52,533 | $13.45M |
| Sep 20, 2026 | $0.08993 | $0.09433 | $0.08294 | $0.08435 | -6.20% | $75,522 | $13.07M |
| Sep 19, 2026 | $0.09403 | $0.10592 | $0.0858 | $0.08993 | -4.36% | $61,311 | $13.94M |
| Sep 18, 2026 | $0.10206 | $0.10925 | $0.0876 | $0.09403 | -7.87% | $84,896 | $14.57M |
| Sep 17, 2026 | $0.10831 | $0.12128 | $0.09746 | $0.10206 | -5.77% | $141,340 | $15.82M |
| Sep 16, 2026 | $0.07899 | $0.1189 | $0.07822 | $0.10831 | +37.12% | $198,012 | $16.79M |
| 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 | — | $56,729 | $22.23M |
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 $0.0595, roughly 67.6% 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 $16.73M, on roughly $3.02M 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 down 58.93%.
What were ROLL's high and low in this window?
In this sample, the highest trade print is about $0.1568 (Aug 7, 2026) and the lowest about $0.05801 (Nov 3, 2026).
What were ROLL's best and worst days in this window?
Best close-to-close day was about +37.12% (Sep 16, 2026); worst was -28.26% (Sep 15, 2026).