R0AR Token
1R0R
Rank #1142
$0.00442757
Updated 8 days ago
Market Cap
$22.53M
24h Volume
$7.10K
Avg Volume (1y)
$44.97K
24h High/Low
$0.00469078
$0.00440046
$0.00440046
Price Chart
Categories & Chains
Categories
Ethereum Ecosystem
Decentralized Finance (DeFi)
Chains
Ethereum
0xb0415d55f2c87b7...
Historical Data
| Date | Open | High | Low | Close | Volume | Market Cap |
|---|---|---|---|---|---|---|
| Nov 11, 2025 | $0.00442757 | $0.00469078 | $0.00440046 | $0.00442757 | $7.10K | $22.53M |
| Nov 10, 2025 | $0.00475775 | $0.00475775 | $0.00475775 | $0.00475775 | $4.56K | $24.20M |
| Nov 9, 2025 | $0.00461763 | $0.00461763 | $0.00461763 | $0.00461763 | $6.52K | $23.53M |
| Nov 8, 2025 | $0.00466144 | $0.00466144 | $0.00466144 | $0.00466144 | $3.46K | $23.74M |
| Nov 7, 2025 | $0.00454794 | $0.00454794 | $0.00454794 | $0.00454794 | $5.46K | $23.13M |
| Nov 6, 2025 | $0.00486910 | $0.00486910 | $0.00486910 | $0.00486910 | $6.09K | $31.85M |
| Nov 5, 2025 | $0.00479115 | $0.00479115 | $0.00479115 | $0.00479115 | $13.04K | $31.29M |
| Nov 4, 2025 | $0.00529379 | $0.00529379 | $0.00529379 | $0.00529379 | $17.95K | $34.59M |
| Nov 3, 2025 | $0.00586374 | $0.00586374 | $0.00586374 | $0.00586374 | $3.52K | $38.32M |
| Nov 2, 2025 | $0.00588176 | $0.00588176 | $0.00588176 | $0.00588176 | $13.10K | $38.45M |
| Nov 1, 2025 | $0.00597854 | $0.00597854 | $0.00597854 | $0.00597854 | $22.27K | $39.09M |
| Oct 31, 2025 | $0.00583462 | $0.00583462 | $0.00583462 | $0.00583462 | $18.66K | $38.16M |
| Oct 30, 2025 | $0.00627532 | $0.00627532 | $0.00627532 | $0.00627532 | $21.93K | $41.04M |
| Oct 29, 2025 | $0.00675673 | $0.00675673 | $0.00675673 | $0.00675673 | $11.39K | $44.21M |
| Oct 28, 2025 | $0.00717119 | $0.00717119 | $0.00717119 | $0.00717119 | $9.63K | $46.88M |
| Oct 27, 2025 | $0.00741551 | $0.00741551 | $0.00741551 | $0.00741551 | $9.58K | $48.51M |
| Oct 26, 2025 | $0.00719468 | $0.00719468 | $0.00719468 | $0.00719468 | $17.79K | $47.09M |
| Oct 25, 2025 | $0.00745737 | $0.00745737 | $0.00745737 | $0.00745737 | $13.69K | $48.77M |
| Oct 24, 2025 | $0.00738251 | $0.00738251 | $0.00738251 | $0.00738251 | $12.41K | $48.31M |
| Oct 23, 2025 | $0.00745801 | $0.00745801 | $0.00745801 | $0.00745801 | $29.43K | $48.82M |
| Oct 22, 2025 | $0.00808302 | $0.00808302 | $0.00808302 | $0.00808302 | $34.86K | $52.88M |
| Oct 21, 2025 | $0.00862390 | $0.00862390 | $0.00862390 | $0.00862390 | $5.19K | $56.48M |
| Oct 20, 2025 | $0.00874455 | $0.00874455 | $0.00874455 | $0.00874455 | $17.31K | $57.18M |
| Oct 19, 2025 | $0.00895099 | $0.00895099 | $0.00895099 | $0.00895099 | $15.27K | $58.70M |
| Oct 18, 2025 | $0.00913905 | $0.00913905 | $0.00913905 | $0.00913905 | $24.44K | $59.96M |
| Oct 17, 2025 | $0.00935165 | $0.00935165 | $0.00935165 | $0.00935165 | $78.72K | $61.29M |
| Oct 16, 2025 | $0.00974597 | $0.00974597 | $0.00974597 | $0.00974597 | $34.10K | $63.94M |
| Oct 15, 2025 | $0.00992655 | $0.00992655 | $0.00992655 | $0.00992655 | $83.99K | $65.09M |
| Oct 14, 2025 | $0.0100 | $0.0100 | $0.0100 | $0.0100 | $53.86K | $65.56M |
| Oct 13, 2025 | $0.0101 | $0.0101 | $0.0101 | $0.0101 | $27.05K | $66.13M |
| Oct 12, 2025 | $0.00946685 | $0.00946685 | $0.00946685 | $0.00946685 | $24.53K | $62.11M |
| Oct 11, 2025 | $0.00996383 | $0.00996383 | $0.00996383 | $0.00996383 | $63.26K | $65.49M |
| Oct 10, 2025 | $0.0110 | $0.0110 | $0.0110 | $0.0110 | $27.68K | $71.94M |
| Oct 9, 2025 | $0.0115 | $0.0115 | $0.0115 | $0.0115 | $28.23K | $75.46M |
| Oct 8, 2025 | $0.0116 | $0.0116 | $0.0116 | $0.0116 | $91.27K | $76.20M |
| Oct 7, 2025 | $0.0126 | $0.0126 | $0.0126 | $0.0126 | $47.98K | $82.60M |
| Oct 6, 2025 | $0.0127 | $0.0127 | $0.0127 | $0.0127 | $27.56K | $83.14M |
| Oct 5, 2025 | $0.0130 | $0.0130 | $0.0130 | $0.0130 | $21.83K | $85.20M |
| Oct 4, 2025 | $0.0134 | $0.0134 | $0.0134 | $0.0134 | $34.62K | $87.79M |
| Oct 3, 2025 | $0.0137 | $0.0137 | $0.0137 | $0.0137 | $45.97K | $89.50M |
| Oct 2, 2025 | $0.0141 | $0.0141 | $0.0141 | $0.0141 | $38.20K | $92.43M |
| Oct 1, 2025 | $0.0140 | $0.0140 | $0.0140 | $0.0140 | $150.79K | $91.64M |
| Sep 30, 2025 | $0.0162 | $0.0162 | $0.0162 | $0.0162 | $72.54K | $105.97M |
| Sep 29, 2025 | $0.0173 | $0.0173 | $0.0173 | $0.0173 | $32.86K | $113.72M |
| Sep 28, 2025 | $0.0174 | $0.0174 | $0.0174 | $0.0174 | $32.34K | $114.21M |
| Sep 27, 2025 | $0.0180 | $0.0180 | $0.0180 | $0.0180 | $43.68K | $116.92M |
| Sep 26, 2025 | $0.0179 | $0.0179 | $0.0179 | $0.0179 | $71.89K | $117.51M |
| Sep 25, 2025 | $0.0196 | $0.0196 | $0.0196 | $0.0196 | $47.12K | $0.00 |
| Sep 24, 2025 | $0.0202 | $0.0202 | $0.0202 | $0.0202 | $33.91K | $0.00 |
| Sep 23, 2025 | $0.0209 | $0.0209 | $0.0209 | $0.0209 | $66.82K | $0.00 |
| Sep 22, 2025 | $0.0227 | $0.0227 | $0.0227 | $0.0227 | $90.11K | $0.00 |
| Sep 21, 2025 | $0.0247 | $0.0247 | $0.0247 | $0.0247 | $23.65K | $0.00 |
| Sep 20, 2025 | $0.0253 | $0.0253 | $0.0253 | $0.0253 | $52.88K | $0.00 |
| Sep 19, 2025 | $0.0264 | $0.0264 | $0.0264 | $0.0264 | $86.27K | $0.00 |
| Sep 18, 2025 | $0.0282 | $0.0282 | $0.0282 | $0.0282 | $61.51K | $0.00 |
| Sep 17, 2025 | $0.0287 | $0.0287 | $0.0287 | $0.0287 | $36.44K | $0.00 |
| Sep 16, 2025 | $0.0296 | $0.0296 | $0.0296 | $0.0296 | $101.38K | $0.00 |
| Sep 15, 2025 | $0.0313 | $0.0313 | $0.0313 | $0.0313 | $68.79K | $0.00 |
| Sep 14, 2025 | $0.0331 | $0.0331 | $0.0331 | $0.0331 | $91.32K | $0.00 |
| Sep 13, 2025 | $0.0354 | $0.0354 | $0.0354 | $0.0354 | $78.04K | $0.00 |
| Sep 12, 2025 | $0.0355 | $0.0355 | $0.0355 | $0.0355 | $87.58K | $0.00 |
| Sep 11, 2025 | $0.0363 | $0.0363 | $0.0363 | $0.0363 | $82.44K | $0.00 |
| Sep 10, 2025 | $0.0370 | $0.0370 | $0.0370 | $0.0370 | $145.84K | $0.00 |
| Sep 9, 2025 | $0.0364 | $0.0364 | $0.0364 | $0.0364 | $48.23K | $0.00 |
| Sep 8, 2025 | $0.0361 | $0.0361 | $0.0361 | $0.0361 | $8.81K | $0.00 |
| Sep 7, 2025 | $0.0350 | $0.0350 | $0.0350 | $0.0350 | $8.57K | $0.00 |
| Sep 6, 2025 | $0.0351 | $0.0351 | $0.0351 | $0.0351 | $48.81K | $0.00 |
| Sep 5, 2025 | $0.0362 | $0.0362 | $0.0362 | $0.0362 | $44.22K | $0.00 |
| Sep 4, 2025 | $0.0379 | $0.0379 | $0.0379 | $0.0379 | $157.96K | $0.00 |
| Sep 3, 2025 | $0.0394 | $0.0394 | $0.0394 | $0.0394 | $21.32K | $0.00 |
| Sep 2, 2025 | $0.0391 | $0.0391 | $0.0391 | $0.0391 | $60.99K | $0.00 |
| Sep 1, 2025 | $0.0401 | $0.0401 | $0.0401 | $0.0401 | $23.82K | $0.00 |
| Aug 31, 2025 | $0.0402 | $0.0402 | $0.0402 | $0.0402 | $115.36K | $0.00 |
| Aug 30, 2025 | $0.0380 | $0.0380 | $0.0380 | $0.0380 | $74.95K | $0.00 |
| Aug 29, 2025 | $0.0379 | $0.0379 | $0.0379 | $0.0379 | $185.85K | $0.00 |
| Aug 28, 2025 | $0.0421 | $0.0421 | $0.0421 | $0.0421 | $132.36K | $0.00 |
| Aug 27, 2025 | $0.0440 | $0.0440 | $0.0440 | $0.0440 | $160.75K | $0.00 |
| Aug 26, 2025 | $0.0415 | $0.0415 | $0.0415 | $0.0415 | $321.86K | $0.00 |
| Aug 25, 2025 | $0.0387 | $0.0387 | $0.0387 | $0.0387 | $49.30K | $0.00 |
| Aug 24, 2025 | $0.0375 | $0.0375 | $0.0375 | $0.0375 | $31.73K | $0.00 |
| Aug 23, 2025 | $0.0378 | $0.0378 | $0.0378 | $0.0378 | $172.35K | $0.00 |
| Aug 22, 2025 | $0.0336 | $0.0336 | $0.0336 | $0.0336 | $106.57K | $0.00 |
| Aug 21, 2025 | $0.0343 | $0.0343 | $0.0343 | $0.0343 | $320.12K | $0.00 |
| Aug 20, 2025 | $0.0294 | $0.0294 | $0.0294 | $0.0294 | $255.12K | $0.00 |
| Aug 19, 2025 | $0.0255 | $0.0255 | $0.0255 | $0.0255 | $129.89K | $0.00 |
| Aug 18, 2025 | $0.0244 | $0.0244 | $0.0244 | $0.0244 | $11.25K | $0.00 |
| Aug 17, 2025 | $0.0242 | $0.0242 | $0.0242 | $0.0242 | $35.34K | $0.00 |
| Aug 16, 2025 | $0.0238 | $0.0238 | $0.0238 | $0.0238 | $6.82K | $0.00 |
| Aug 15, 2025 | $0.0244 | $0.0244 | $0.0244 | $0.0244 | $38.43K | $0.00 |
| Aug 14, 2025 | $0.0260 | $0.0260 | $0.0260 | $0.0260 | $50.84K | $0.00 |
| Aug 13, 2025 | $0.0248 | $0.0248 | $0.0248 | $0.0248 | $38.77K | $0.00 |
| Aug 12, 2025 | $0.0237 | $0.0237 | $0.0237 | $0.0237 | $1.08K | $0.00 |
| Aug 11, 2025 | $0.0237 | $0.0237 | $0.0237 | $0.0237 | $2.61K | $0.00 |
| Aug 10, 2025 | $0.0240 | $0.0240 | $0.0240 | $0.0240 | $987.96 | $0.00 |
| Aug 9, 2025 | $0.0224 | $0.0224 | $0.0224 | $0.0224 | $2.92K | $0.00 |
| Aug 8, 2025 | $0.0218 | $0.0218 | $0.0218 | $0.0218 | $8.45K | $0.00 |
| Aug 7, 2025 | $0.0206 | $0.0206 | $0.0206 | $0.0206 | $1.89K | $0.00 |
| Aug 6, 2025 | $0.0204 | $0.0204 | $0.0204 | $0.0204 | $18.65K | $0.00 |
| Aug 5, 2025 | $0.0207 | $0.0207 | $0.0207 | $0.0207 | $596.53 | $0.00 |
| Aug 4, 2025 | $0.0195 | $0.0195 | $0.0195 | $0.0195 | $188.54 | $0.00 |
| Aug 3, 2025 | $0.0189 | $0.0189 | $0.0189 | $0.0189 | $3.72K | $0.00 |
| Aug 2, 2025 | $0.0194 | $0.0194 | $0.0194 | $0.0194 | $3.93K | $0.00 |
| Aug 1, 2025 | $0.0214 | $0.0214 | $0.0214 | $0.0214 | $81.66 | $0.00 |
| Jul 31, 2025 | $0.0211 | $0.0211 | $0.0211 | $0.0211 | $80.64 | $0.00 |
| Jul 30, 2025 | $0.0211 | $0.0211 | $0.0211 | $0.0211 | $8.73K | $0.00 |
| Jul 29, 2025 | $0.0215 | $0.0215 | $0.0215 | $0.0215 | $7.67 | $0.00 |
| Jul 28, 2025 | $0.0219 | $0.0219 | $0.0219 | $0.0219 | $154.64 | $0.00 |
| Jul 27, 2025 | $0.0213 | $0.0213 | $0.0213 | $0.0213 | $35.58 | $0.00 |
| Jul 26, 2025 | $0.0212 | $0.0212 | $0.0212 | $0.0212 | $1.93K | $0.00 |
| Jul 25, 2025 | $0.0210 | $0.0210 | $0.0210 | $0.0210 | $16.94K | $0.00 |
| Jul 24, 2025 | $0.0208 | $0.0208 | $0.0208 | $0.0208 | $943.89 | $0.00 |
| Jul 23, 2025 | $0.0215 | $0.0215 | $0.0215 | $0.0215 | $2.56K | $0.00 |
| Jul 22, 2025 | $0.0217 | $0.0217 | $0.0217 | $0.0217 | $19.54K | $0.00 |
| Jul 21, 2025 | $0.0221 | $0.0221 | $0.0221 | $0.0221 | $23.37K | $0.00 |
| Jul 20, 2025 | $0.0214 | $0.0214 | $0.0214 | $0.0214 | $5.06K | $0.00 |
| Jul 19, 2025 | $0.0214 | $0.0214 | $0.0214 | $0.0214 | $4.27K | $0.00 |
| Jul 18, 2025 | $0.0215 | $0.0215 | $0.0215 | $0.0215 | $208.78 | $0.00 |
| Jul 17, 2025 | $0.0207 | $0.0207 | $0.0207 | $0.0207 | $9.39K | $0.00 |
| Jul 16, 2025 | $0.0194 | $0.0194 | $0.0194 | $0.0194 | $4.16K | $0.00 |
| Jul 15, 2025 | $0.0186 | $0.0186 | $0.0186 | $0.0186 | $13.11K | $0.00 |
| Jul 14, 2025 | $0.0184 | $0.0184 | $0.0184 | $0.0184 | $12.70K | $0.00 |
| Jul 13, 2025 | $0.0183 | $0.0183 | $0.0183 | $0.0183 | $118.24K | $0.00 |
| Jul 12, 2025 | $0.0203 | $0.0203 | $0.0203 | $0.0203 | $59.16K | $0.00 |
| Jul 11, 2025 | $0.0214 | $0.0214 | $0.0214 | $0.0214 | $71.44K | $0.00 |
| Jul 10, 2025 | $0.0212 | $0.0212 | $0.0212 | $0.0212 | $54.77K | $0.00 |
| Jul 9, 2025 | $0.0210 | $0.0210 | $0.0210 | $0.0210 | $6.94K | $0.00 |
| Jul 8, 2025 | $0.0206 | $0.0206 | $0.0206 | $0.0206 | $9.10K | $0.00 |
| Jul 7, 2025 | $0.0208 | $0.0208 | $0.0208 | $0.0208 | $21.40K | $0.00 |
| Jul 6, 2025 | $0.0207 | $0.0207 | $0.0207 | $0.0207 | $25.60K | $0.00 |
| Jul 5, 2025 | $0.0211 | $0.0211 | $0.0211 | $0.0211 | $2.15K | $0.00 |
| Jul 4, 2025 | $0.0220 | $0.0220 | $0.0220 | $0.0220 | $16.98K | $0.00 |
| Jul 3, 2025 | $0.0222 | $0.0222 | $0.0222 | $0.0222 | $2.83K | $0.00 |
| Jul 2, 2025 | $0.0209 | $0.0209 | $0.0209 | $0.0209 | $6.04K | $0.00 |
| Jul 1, 2025 | $0.0217 | $0.0217 | $0.0217 | $0.0217 | $10.78K | $0.00 |
| Jun 30, 2025 | $0.0220 | $0.0220 | $0.0220 | $0.0220 | $52.49K | $0.00 |
| Jun 29, 2025 | $0.0223 | $0.0223 | $0.0223 | $0.0223 | $788.43 | $0.00 |
| Jun 28, 2025 | $0.0224 | $0.0224 | $0.0224 | $0.0224 | $20.19K | $0.00 |
| Jun 27, 2025 | $0.0221 | $0.0221 | $0.0221 | $0.0221 | $38.34K | $0.00 |
| Jun 26, 2025 | $0.0220 | $0.0220 | $0.0220 | $0.0220 | $4.88K | $0.00 |
| Jun 25, 2025 | $0.0223 | $0.0223 | $0.0223 | $0.0223 | $7.53K | $0.00 |
| Jun 24, 2025 | $0.0223 | $0.0223 | $0.0223 | $0.0223 | $620.06 | $0.00 |
| Jun 23, 2025 | $0.0205 | $0.0205 | $0.0205 | $0.0205 | $830.47 | $0.00 |
| Jun 22, 2025 | $0.0206 | $0.0206 | $0.0206 | $0.0206 | $78.95K | $0.00 |
| Jun 21, 2025 | $0.0220 | $0.0220 | $0.0220 | $0.0220 | $30.10K | $0.00 |
| Jun 20, 2025 | $0.0231 | $0.0231 | $0.0231 | $0.0231 | $20.54K | $0.00 |
| Jun 19, 2025 | $0.0236 | $0.0236 | $0.0236 | $0.0236 | $51.82K | $0.00 |
| Jun 18, 2025 | $0.0245 | $0.0245 | $0.0245 | $0.0245 | $7.74K | $0.00 |
| Jun 17, 2025 | $0.0250 | $0.0250 | $0.0250 | $0.0250 | $6.53K | $0.00 |
| Jun 16, 2025 | $0.0247 | $0.0247 | $0.0247 | $0.0247 | $4.93K | $0.00 |
| Jun 15, 2025 | $0.0245 | $0.0245 | $0.0245 | $0.0245 | $3.95K | $0.00 |
| Jun 14, 2025 | $0.0249 | $0.0249 | $0.0249 | $0.0249 | $53.34K | $0.00 |
| Jun 13, 2025 | $0.0256 | $0.0256 | $0.0256 | $0.0256 | $132.68K | $0.00 |
| Jun 12, 2025 | $0.0280 | $0.0280 | $0.0280 | $0.0280 | $35.66K | $0.00 |
| Jun 11, 2025 | $0.0281 | $0.0281 | $0.0281 | $0.0281 | $74.97K | $0.00 |
| Jun 10, 2025 | $0.0276 | $0.0276 | $0.0276 | $0.0276 | $45.79K | $0.00 |
| Jun 9, 2025 | $0.0256 | $0.0256 | $0.0256 | $0.0256 | $33.12K | $0.00 |
| Jun 8, 2025 | $0.0262 | $0.0262 | $0.0262 | $0.0262 | $35.38K | $0.00 |
| Jun 7, 2025 | $0.0262 | $0.0262 | $0.0262 | $0.0262 | $20.82K | $0.00 |
| Jun 6, 2025 | $0.0252 | $0.0252 | $0.0252 | $0.0252 | $42.06K | $0.00 |
| Jun 5, 2025 | $0.0265 | $0.0265 | $0.0265 | $0.0265 | $61.36K | $0.00 |
| Jun 4, 2025 | $0.0271 | $0.0271 | $0.0271 | $0.0271 | $80.33K | $0.00 |
| Jun 3, 2025 | $0.0268 | $0.0268 | $0.0268 | $0.0268 | $88.96K | $0.00 |
| Jun 2, 2025 | $0.0253 | $0.0253 | $0.0253 | $0.0253 | $57.16K | $0.00 |
| Jun 1, 2025 | $0.0259 | $0.0259 | $0.0259 | $0.0259 | $106.53K | $0.00 |
| May 31, 2025 | $0.0272 | $0.0272 | $0.0272 | $0.0272 | $200.27K | $0.00 |
| May 30, 2025 | $0.0271 | $0.0271 | $0.0271 | $0.0271 | $200.24K | $0.00 |