ROAM Token
ROAM
Rank #1078
$0.0713
Updated 1 months ago
Market Cap
$23.38M
24h Volume
$7.34M
Avg Volume (6m)
$26.66M
24h High/Low
$0.0730
$0.0700
$0.0700
Price Chart
Categories & Chains
Categories
Solana Ecosystem
BNB Chain Ecosystem
DePIN
Retail
Chains
Solana
RoamA1USA8xjvpTJZ...
Binance Smart Chain
0x3fefe29da25bea1...
Links & Resources
Historical Data
| Date | Open | High | Low | Close | Volume | Market Cap |
|---|---|---|---|---|---|---|
| Dec 3, 2025 | $0.0713 | $0.0730 | $0.0700 | $0.0713 | $7.34M | $23.38M |
| Dec 2, 2025 | $0.0717 | $0.0726 | $0.0697 | $0.0713 | $7.81M | $23.46M |
| Dec 1, 2025 | $0.0743 | $0.0754 | $0.0711 | $0.0722 | $8.34M | $24.00M |
| Nov 30, 2025 | $0.0727 | $0.0753 | $0.0725 | $0.0747 | $8.25M | $24.36M |
| Nov 29, 2025 | $0.0751 | $0.0754 | $0.0727 | $0.0727 | $7.90M | $24.20M |
| Nov 28, 2025 | $0.0768 | $0.0796 | $0.0749 | $0.0750 | $9.63M | $25.04M |
| Nov 27, 2025 | $0.0696 | $0.0764 | $0.0695 | $0.0764 | $8.73M | $23.60M |
| Nov 26, 2025 | $0.0697 | $0.0699 | $0.0678 | $0.0694 | $9.31M | $22.61M |
| Nov 25, 2025 | $0.0710 | $0.0710 | $0.0687 | $0.0695 | $10.47M | $22.73M |
| Nov 24, 2025 | $0.0696 | $0.0725 | $0.0682 | $0.0712 | $10.86M | $22.96M |
| Nov 23, 2025 | $0.0703 | $0.0719 | $0.0693 | $0.0703 | $10.40M | $23.00M |
| Nov 22, 2025 | $0.0692 | $0.0720 | $0.0692 | $0.0706 | $10.85M | $22.90M |
| Nov 21, 2025 | $0.0702 | $0.0702 | $0.0650 | $0.0656 | $10.68M | $21.97M |
| Nov 20, 2025 | $0.0660 | $0.0716 | $0.0658 | $0.0696 | $6.08M | $22.26M |
| Nov 19, 2025 | $0.0688 | $0.0688 | $0.0646 | $0.0653 | $11.18M | $21.78M |
| Nov 18, 2025 | $0.0702 | $0.0702 | $0.0681 | $0.0690 | $16.46M | $22.50M |
| Nov 17, 2025 | $0.0711 | $0.0719 | $0.0686 | $0.0698 | $15.54M | $22.86M |
| Nov 16, 2025 | $0.0677 | $0.0720 | $0.0677 | $0.0720 | $13.20M | $22.85M |
| Nov 15, 2025 | $0.0658 | $0.0810 | $0.0658 | $0.0669 | $5.14M | $23.59M |
| Nov 14, 2025 | $0.0771 | $0.0771 | $0.0659 | $0.0659 | $6.00M | $22.75M |
| Nov 13, 2025 | $0.0740 | $0.0784 | $0.0740 | $0.0772 | $19.23M | $24.84M |
| Nov 12, 2025 | $0.0760 | $0.0779 | $0.0731 | $0.0746 | $20.69M | $24.70M |
| Nov 11, 2025 | $0.0796 | $0.0865 | $0.0756 | $0.0796 | $22.38M | $25.68M |
| Nov 10, 2025 | $0.0732 | $0.0732 | $0.0732 | $0.0732 | $17.01M | $23.73M |
| Nov 9, 2025 | $0.0702 | $0.0702 | $0.0702 | $0.0702 | $17.46M | $22.71M |
| Nov 8, 2025 | $0.0741 | $0.0741 | $0.0741 | $0.0741 | $20.10M | $24.03M |
| Nov 7, 2025 | $0.0736 | $0.0736 | $0.0736 | $0.0736 | $20.10M | $23.88M |
| Nov 6, 2025 | $0.0768 | $0.0768 | $0.0768 | $0.0768 | $20.33M | $24.85M |
| Nov 5, 2025 | $0.0753 | $0.0753 | $0.0753 | $0.0753 | $22.02M | $24.34M |
| Nov 4, 2025 | $0.0796 | $0.0796 | $0.0796 | $0.0796 | $20.92M | $25.77M |
| Nov 3, 2025 | $0.0806 | $0.0806 | $0.0806 | $0.0806 | $22.02M | $26.02M |
| Nov 2, 2025 | $0.0807 | $0.0807 | $0.0807 | $0.0807 | $25.51M | $26.09M |
| Nov 1, 2025 | $0.0816 | $0.0816 | $0.0816 | $0.0816 | $24.41M | $26.36M |
| Oct 31, 2025 | $0.0798 | $0.0798 | $0.0798 | $0.0798 | $25.98M | $25.74M |
| Oct 30, 2025 | $0.0842 | $0.0842 | $0.0842 | $0.0842 | $28.29M | $27.13M |
| Oct 29, 2025 | $0.0868 | $0.0868 | $0.0868 | $0.0868 | $28.18M | $27.98M |
| Oct 28, 2025 | $0.0926 | $0.0926 | $0.0926 | $0.0926 | $29.48M | $29.86M |
| Oct 27, 2025 | $0.0870 | $0.0870 | $0.0870 | $0.0870 | $29.72M | $28.05M |
| Oct 26, 2025 | $0.0841 | $0.0841 | $0.0841 | $0.0841 | $33.74M | $27.01M |
| Oct 25, 2025 | $0.0888 | $0.0888 | $0.0888 | $0.0888 | $35.00M | $28.59M |
| Oct 24, 2025 | $0.0866 | $0.0866 | $0.0866 | $0.0866 | $30.07M | $27.84M |
| Oct 23, 2025 | $0.0798 | $0.0798 | $0.0798 | $0.0798 | $27.18M | $25.70M |
| Oct 22, 2025 | $0.0819 | $0.0819 | $0.0819 | $0.0819 | $29.04M | $26.39M |
| Oct 21, 2025 | $0.0769 | $0.0769 | $0.0769 | $0.0769 | $28.08M | $24.65M |
| Oct 20, 2025 | $0.0689 | $0.0689 | $0.0689 | $0.0689 | $24.04M | $22.02M |
| Oct 19, 2025 | $0.0600 | $0.0600 | $0.0600 | $0.0600 | $9.47M | $19.30M |
| Oct 18, 2025 | $0.0510 | $0.0510 | $0.0510 | $0.0510 | $8.64M | $16.43M |
| Oct 17, 2025 | $0.0556 | $0.0556 | $0.0556 | $0.0556 | $10.86M | $17.91M |
| Oct 16, 2025 | $0.0583 | $0.0583 | $0.0583 | $0.0583 | $12.04M | $18.74M |
| Oct 15, 2025 | $0.0540 | $0.0540 | $0.0540 | $0.0540 | $11.61M | $17.41M |
| Oct 14, 2025 | $0.0570 | $0.0570 | $0.0570 | $0.0570 | $36.05M | $18.38M |
| Oct 13, 2025 | $0.0523 | $0.0523 | $0.0523 | $0.0523 | $34.41M | $16.77M |
| Oct 12, 2025 | $0.0483 | $0.0483 | $0.0483 | $0.0483 | $9.48M | $15.59M |
| Oct 11, 2025 | $0.0508 | $0.0508 | $0.0508 | $0.0508 | $9.06M | $16.46M |
| Oct 10, 2025 | $0.0868 | $0.0868 | $0.0868 | $0.0868 | $34.58M | $27.83M |
| Oct 9, 2025 | $0.0905 | $0.0905 | $0.0905 | $0.0905 | $25.21M | $28.88M |
| Oct 8, 2025 | $0.0912 | $0.0912 | $0.0912 | $0.0912 | $37.21M | $29.20M |
| Oct 7, 2025 | $0.0956 | $0.0956 | $0.0956 | $0.0956 | $40.06M | $30.67M |
| Oct 6, 2025 | $0.0952 | $0.0952 | $0.0952 | $0.0952 | $24.96M | $30.40M |
| Oct 5, 2025 | $0.0901 | $0.0901 | $0.0901 | $0.0901 | $31.54M | $29.19M |
| Oct 4, 2025 | $0.0883 | $0.0883 | $0.0883 | $0.0883 | $5.85M | $28.27M |
| Oct 3, 2025 | $0.0933 | $0.0933 | $0.0933 | $0.0933 | $32.36M | $29.87M |
| Oct 2, 2025 | $0.0914 | $0.0914 | $0.0914 | $0.0914 | $41.70M | $29.28M |
| Oct 1, 2025 | $0.0934 | $0.0934 | $0.0934 | $0.0934 | $47.99M | $29.89M |
| Sep 30, 2025 | $0.1019 | $0.1019 | $0.1019 | $0.1019 | $49.28M | $32.63M |
| Sep 29, 2025 | $0.0965 | $0.0965 | $0.0965 | $0.0965 | $39.00M | $31.01M |
| Sep 28, 2025 | $0.0917 | $0.0917 | $0.0917 | $0.0917 | $34.96M | $29.35M |
| Sep 27, 2025 | $0.0907 | $0.0907 | $0.0907 | $0.0907 | $42.44M | $29.04M |
| Sep 26, 2025 | $0.0860 | $0.0860 | $0.0860 | $0.0860 | $43.03M | $27.49M |
| Sep 25, 2025 | $0.1093 | $0.1093 | $0.1093 | $0.1093 | $4.09M | $34.99M |
| Sep 24, 2025 | $0.1085 | $0.1085 | $0.1085 | $0.1085 | $8.04M | $34.75M |
| Sep 23, 2025 | $0.1101 | $0.1101 | $0.1101 | $0.1101 | $10.22M | $35.27M |
| Sep 22, 2025 | $0.1097 | $0.1097 | $0.1097 | $0.1097 | $7.76M | $35.13M |
| Sep 21, 2025 | $0.1128 | $0.1128 | $0.1128 | $0.1128 | $41.77M | $36.11M |
| Sep 20, 2025 | $0.1162 | $0.1162 | $0.1162 | $0.1162 | $47.62M | $37.25M |
| Sep 19, 2025 | $0.1160 | $0.1160 | $0.1160 | $0.1160 | $50.27M | $37.15M |
| Sep 18, 2025 | $0.1142 | $0.1142 | $0.1142 | $0.1142 | $34.08M | $34.95M |
| Sep 17, 2025 | $0.1157 | $0.1157 | $0.1157 | $0.1157 | $49.52M | $35.29M |
| Sep 16, 2025 | $0.1132 | $0.1132 | $0.1132 | $0.1132 | $9.10M | $34.65M |
| Sep 15, 2025 | $0.1146 | $0.1146 | $0.1146 | $0.1146 | $32.41M | $35.07M |
| Sep 14, 2025 | $0.1126 | $0.1126 | $0.1126 | $0.1126 | $8.68M | $34.44M |
| Sep 13, 2025 | $0.1154 | $0.1154 | $0.1154 | $0.1154 | $56.26M | $35.31M |
| Sep 12, 2025 | $0.1221 | $0.1221 | $0.1221 | $0.1221 | $65.55M | $37.32M |
| Sep 11, 2025 | $0.1238 | $0.1238 | $0.1238 | $0.1238 | $55.62M | $37.94M |
| Sep 10, 2025 | $0.1229 | $0.1229 | $0.1229 | $0.1229 | $57.72M | $37.58M |
| Sep 9, 2025 | $0.1307 | $0.1307 | $0.1307 | $0.1307 | $50.33M | $39.97M |
| Sep 8, 2025 | $0.1326 | $0.1326 | $0.1326 | $0.1326 | $64.13M | $40.24M |
| Sep 7, 2025 | $0.1421 | $0.1421 | $0.1421 | $0.1421 | $48.04M | $43.38M |
| Sep 6, 2025 | $0.1306 | $0.1306 | $0.1306 | $0.1306 | $51.70M | $39.89M |
| Sep 5, 2025 | $0.1370 | $0.1370 | $0.1370 | $0.1370 | $67.27M | $41.87M |
| Sep 4, 2025 | $0.1460 | $0.1460 | $0.1460 | $0.1460 | $65.60M | $44.61M |
| Sep 3, 2025 | $0.1265 | $0.1265 | $0.1265 | $0.1265 | $56.97M | $38.78M |
| Sep 2, 2025 | $0.1209 | $0.1209 | $0.1209 | $0.1209 | $53.72M | $37.08M |
| Sep 1, 2025 | $0.1194 | $0.1194 | $0.1194 | $0.1194 | $32.63M | $36.63M |
| Aug 31, 2025 | $0.1136 | $0.1136 | $0.1136 | $0.1136 | $50.65M | $34.90M |
| Aug 30, 2025 | $0.1134 | $0.1134 | $0.1134 | $0.1134 | $7.74M | $34.88M |
| Aug 29, 2025 | $0.1187 | $0.1187 | $0.1187 | $0.1187 | $23.08M | $36.43M |
| Aug 28, 2025 | $0.1110 | $0.1110 | $0.1110 | $0.1110 | $43.28M | $34.06M |
| Aug 27, 2025 | $0.1208 | $0.1208 | $0.1208 | $0.1208 | $36.69M | $37.11M |
| Aug 26, 2025 | $0.1135 | $0.1135 | $0.1135 | $0.1135 | $44.86M | $34.98M |
| Aug 25, 2025 | $0.1040 | $0.1040 | $0.1040 | $0.1040 | $52.74M | $31.95M |
| Aug 24, 2025 | $0.1085 | $0.1085 | $0.1085 | $0.1085 | $42.61M | $33.21M |
| Aug 23, 2025 | $0.0810 | $0.0810 | $0.0810 | $0.0810 | $26.62M | $24.88M |
| Aug 22, 2025 | $0.0720 | $0.0720 | $0.0720 | $0.0720 | $18.09M | $22.09M |
| Aug 21, 2025 | $0.0732 | $0.0732 | $0.0732 | $0.0732 | $19.44M | $21.74M |
| Aug 20, 2025 | $0.0701 | $0.0701 | $0.0701 | $0.0701 | $19.85M | $20.79M |
| Aug 19, 2025 | $0.0726 | $0.0726 | $0.0726 | $0.0726 | $19.30M | $21.55M |
| Aug 18, 2025 | $0.0700 | $0.0700 | $0.0700 | $0.0700 | $13.71M | $20.73M |
| Aug 17, 2025 | $0.0696 | $0.0696 | $0.0696 | $0.0696 | $13.22M | $20.62M |
| Aug 16, 2025 | $0.0699 | $0.0699 | $0.0699 | $0.0699 | $18.09M | $20.70M |
| Aug 15, 2025 | $0.0739 | $0.0739 | $0.0739 | $0.0739 | $16.79M | $21.88M |
| Aug 14, 2025 | $0.0822 | $0.0822 | $0.0822 | $0.0822 | $18.61M | $24.37M |
| Aug 13, 2025 | $0.0822 | $0.0822 | $0.0822 | $0.0822 | $18.78M | $24.37M |
| Aug 12, 2025 | $0.0810 | $0.0810 | $0.0810 | $0.0810 | $22.05M | $24.02M |
| Aug 11, 2025 | $0.0849 | $0.0849 | $0.0849 | $0.0849 | $19.72M | $25.11M |
| Aug 10, 2025 | $0.0865 | $0.0865 | $0.0865 | $0.0865 | $22.61M | $25.65M |
| Aug 9, 2025 | $0.0837 | $0.0837 | $0.0837 | $0.0837 | $31.81M | $24.83M |
| Aug 8, 2025 | $0.0816 | $0.0816 | $0.0816 | $0.0816 | $34.82M | $24.17M |
| Aug 7, 2025 | $0.0808 | $0.0808 | $0.0808 | $0.0808 | $29.16M | $23.96M |
| Aug 6, 2025 | $0.0811 | $0.0811 | $0.0811 | $0.0811 | $28.56M | $24.04M |
| Aug 5, 2025 | $0.0845 | $0.0845 | $0.0845 | $0.0845 | $7.19M | $25.07M |
| Aug 4, 2025 | $0.0833 | $0.0833 | $0.0833 | $0.0833 | $6.11M | $24.74M |
| Aug 3, 2025 | $0.0835 | $0.0835 | $0.0835 | $0.0835 | $7.37M | $24.77M |
| Aug 2, 2025 | $0.0886 | $0.0886 | $0.0886 | $0.0886 | $31.21M | $26.02M |
| Aug 1, 2025 | $0.0971 | $0.0971 | $0.0971 | $0.0971 | $40.92M | $28.93M |
| Jul 31, 2025 | $0.0994 | $0.0994 | $0.0994 | $0.0994 | $46.72M | $29.50M |
| Jul 30, 2025 | $0.1003 | $0.1003 | $0.1003 | $0.1003 | $47.81M | $29.78M |
| Jul 29, 2025 | $0.0987 | $0.0987 | $0.0987 | $0.0987 | $46.98M | $29.30M |
| Jul 28, 2025 | $0.1009 | $0.1009 | $0.1009 | $0.1009 | $30.57M | $29.89M |
| Jul 27, 2025 | $0.0995 | $0.0995 | $0.0995 | $0.0995 | $30.13M | $29.55M |
| Jul 26, 2025 | $0.1013 | $0.1013 | $0.1013 | $0.1013 | $7.04M | $30.10M |
| Jul 25, 2025 | $0.0993 | $0.0993 | $0.0993 | $0.0993 | $51.81M | $29.48M |
| Jul 24, 2025 | $0.0969 | $0.0969 | $0.0969 | $0.0969 | $44.23M | $28.77M |
| Jul 23, 2025 | $0.1080 | $0.1080 | $0.1080 | $0.1080 | $57.02M | $32.09M |
| Jul 22, 2025 | $0.1013 | $0.1013 | $0.1013 | $0.1013 | $55.71M | $30.01M |
| Jul 21, 2025 | $0.1007 | $0.1007 | $0.1007 | $0.1007 | $6.73M | $29.92M |
| Jul 20, 2025 | $0.1003 | $0.1003 | $0.1003 | $0.1003 | $7.15M | $29.81M |
| Jul 19, 2025 | $0.1007 | $0.1007 | $0.1007 | $0.1007 | $7.54M | $29.77M |
| Jul 18, 2025 | $0.0989 | $0.0989 | $0.0989 | $0.0989 | $8.30M | $29.38M |
| Jul 17, 2025 | $0.0988 | $0.0988 | $0.0988 | $0.0988 | $8.07M | $29.34M |
| Jul 16, 2025 | $0.1005 | $0.1005 | $0.1005 | $0.1005 | $70.89M | $29.89M |
| Jul 15, 2025 | $0.1059 | $0.1059 | $0.1059 | $0.1059 | $10.66M | $31.70M |
| Jul 14, 2025 | $0.1059 | $0.1059 | $0.1059 | $0.1059 | $11.19M | $31.45M |
| Jul 13, 2025 | $0.1189 | $0.1189 | $0.1189 | $0.1189 | $7.37M | $35.34M |
| Jul 12, 2025 | $0.1198 | $0.1198 | $0.1198 | $0.1198 | $14.46M | $35.58M |
| Jul 11, 2025 | $0.1222 | $0.1222 | $0.1222 | $0.1222 | $9.08M | $36.28M |
| Jul 10, 2025 | $0.1188 | $0.1188 | $0.1188 | $0.1188 | $55.45M | $35.38M |
| Jul 9, 2025 | $0.1207 | $0.1207 | $0.1207 | $0.1207 | $8.43M | $35.94M |