CCC - CoinMarketCap USD
Roam USD Price (ROAM-USD)
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| May 3, 2025 | 0.265295 | 0.267817 | 0.264375 | 0.265120 | 0.265120 | 18,776,604 |
| May 2, 2025 | 0.253802 | 0.271570 | 0.253018 | 0.265267 | 0.265267 | 21,705,805 |
| May 1, 2025 | 0.289996 | 0.301765 | 0.245544 | 0.253794 | 0.253794 | 23,617,626 |
| Apr 30, 2025 | 0.290167 | 0.294137 | 0.283000 | 0.289996 | 0.289996 | 20,554,269 |
| Apr 29, 2025 | 0.287355 | 0.294904 | 0.281165 | 0.290167 | 0.290167 | 20,364,739 |
| Apr 28, 2025 | 0.286122 | 0.295705 | 0.281072 | 0.287355 | 0.287355 | 20,579,437 |
| Apr 27, 2025 | 0.291659 | 0.292275 | 0.279390 | 0.286118 | 0.286118 | 19,349,954 |
| Apr 26, 2025 | 0.264844 | 0.293562 | 0.264745 | 0.291659 | 0.291659 | 20,494,272 |
| Apr 25, 2025 | 0.265352 | 0.286893 | 0.258132 | 0.264807 | 0.264807 | 24,421,036 |
| Apr 24, 2025 | 0.276741 | 0.276743 | 0.242796 | 0.265352 | 0.265352 | 26,440,109 |
| Apr 23, 2025 | 0.330828 | 0.331413 | 0.273518 | 0.276741 | 0.276741 | 31,882,161 |
| Apr 22, 2025 | 0.353769 | 0.356932 | 0.326217 | 0.330828 | 0.330828 | 22,000,113 |
| Apr 21, 2025 | 0.333027 | 0.358658 | 0.331525 | 0.353773 | 0.353773 | 25,622,911 |
| Apr 20, 2025 | 0.325542 | 0.342746 | 0.322410 | 0.333027 | 0.333027 | 20,869,629 |
| Apr 19, 2025 | 0.325777 | 0.349446 | 0.303035 | 0.325542 | 0.325542 | 25,781,668 |
| Apr 18, 2025 | 0.313227 | 0.326520 | 0.294721 | 0.325777 | 0.325777 | 23,861,181 |
| Apr 17, 2025 | 0.281163 | 0.321724 | 0.281161 | 0.313227 | 0.313227 | 27,988,213 |
| Apr 16, 2025 | 0.282130 | 0.287224 | 0.263327 | 0.281163 | 0.281163 | 22,796,343 |
| Apr 15, 2025 | 0.258636 | 0.289940 | 0.258102 | 0.282130 | 0.282130 | 23,634,445 |
| Apr 14, 2025 | 0.248669 | 0.264820 | 0.247364 | 0.258636 | 0.258636 | 20,615,586 |
| Apr 13, 2025 | 0.242880 | 0.261828 | 0.238377 | 0.248669 | 0.248669 | 28,194,068 |
| Apr 12, 2025 | 0.210383 | 0.249728 | 0.208975 | 0.242880 | 0.242880 | 22,610,461 |
| Apr 11, 2025 | 0.225150 | 0.225342 | 0.204893 | 0.210383 | 0.210383 | 23,451,740 |
| Apr 10, 2025 | 0.208582 | 0.230087 | 0.203910 | 0.225150 | 0.225150 | 28,436,725 |
| Apr 9, 2025 | 0.197140 | 0.209052 | 0.195726 | 0.208582 | 0.208582 | 23,873,737 |
| Apr 8, 2025 | 0.207914 | 0.214579 | 0.192701 | 0.197140 | 0.197140 | 23,516,517 |
| Apr 7, 2025 | 0.209276 | 0.210914 | 0.192256 | 0.207914 | 0.207914 | 36,438,761 |
| Apr 6, 2025 | 0.193121 | 0.214007 | 0.191133 | 0.209276 | 0.209276 | 33,291,548 |
| Apr 5, 2025 | 0.186909 | 0.197932 | 0.184245 | 0.193120 | 0.193120 | 28,207,817 |
| Apr 4, 2025 | 0.180912 | 0.188402 | 0.175725 | 0.186909 | 0.186909 | 28,842,168 |
| Apr 3, 2025 | 0.176672 | 0.183830 | 0.175751 | 0.180912 | 0.180912 | 27,257,619 |
| Apr 2, 2025 | 0.188326 | 0.188656 | 0.171710 | 0.176672 | 0.176672 | 38,346,900 |
| Apr 1, 2025 | 0.179908 | 0.190773 | 0.175748 | 0.188326 | 0.188326 | 31,056,001 |
| Mar 31, 2025 | 0.179745 | 0.197815 | 0.177342 | 0.179908 | 0.179908 | 32,414,223 |
| Mar 30, 2025 | 0.176016 | 0.188753 | 0.173463 | 0.179745 | 0.179745 | 22,710,115 |
| Mar 29, 2025 | 0.182977 | 0.192324 | 0.171773 | 0.176017 | 0.176017 | 23,717,591 |
| Mar 28, 2025 | 0.172756 | 0.186108 | 0.167618 | 0.182977 | 0.182977 | 24,811,882 |
| Mar 27, 2025 | 0.176768 | 0.185079 | 0.172382 | 0.172752 | 0.172752 | 22,736,007 |
| Mar 26, 2025 | 0.187433 | 0.189821 | 0.169406 | 0.176768 | 0.176768 | 24,337,445 |
| Mar 25, 2025 | 0.186090 | 0.205810 | 0.177985 | 0.187422 | 0.187422 | 32,591,548 |
| Mar 24, 2025 | 0.181235 | 0.189001 | 0.169501 | 0.186090 | 0.186090 | 29,175,504 |
| Mar 23, 2025 | 0.161216 | 0.185729 | 0.158966 | 0.181322 | 0.181322 | 28,390,949 |
| Mar 22, 2025 | 0.162042 | 0.173761 | 0.159597 | 0.161223 | 0.161223 | 24,933,626 |
| Mar 21, 2025 | 0.164007 | 0.181028 | 0.158292 | 0.162040 | 0.162040 | 25,165,541 |
| Mar 20, 2025 | 0.171491 | 0.173840 | 0.155549 | 0.163934 | 0.163934 | 28,304,392 |
| Mar 19, 2025 | 0.196589 | 0.201023 | 0.154723 | 0.171449 | 0.171449 | 36,544,642 |
| Mar 18, 2025 | 0.163707 | 0.214831 | 0.156211 | 0.196577 | 0.196577 | 59,997,934 |
| Mar 17, 2025 | 0.166145 | 0.177750 | 0.148385 | 0.163712 | 0.163712 | 64,275,513 |
| Mar 16, 2025 | 0.158987 | 0.228289 | 0.153029 | 0.166172 | 0.166172 | 43,690,299 |
| Mar 15, 2025 | 0.137956 | 0.161069 | 0.130114 | 0.159185 | 0.159185 | 33,542,932 |
| Mar 14, 2025 | 0.125799 | 0.141381 | 0.123036 | 0.137960 | 0.137960 | 32,016,093 |
| Mar 13, 2025 | 0.125505 | 0.140080 | 0.117124 | 0.125566 | 0.125566 | 34,200,305 |
| Mar 12, 2025 | 0.149758 | 0.151806 | 0.116584 | 0.125504 | 0.125504 | 34,735,052 |
| Mar 11, 2025 | 0.161725 | 0.164391 | 0.142119 | 0.149756 | 0.149756 | 39,110,258 |
| Mar 10, 2025 | 0.231645 | 0.236717 | 0.155245 | 0.161916 | 0.161916 | 50,710,156 |
| Mar 9, 2025 | 0.274477 | 0.290088 | 0.215584 | 0.231642 | 0.231642 | 52,614,462 |
| Mar 8, 2025 | 0.253725 | 0.318276 | 0.244621 | 0.274480 | 0.274480 | 68,895,747 |
| Mar 7, 2025 | 0.386317 | 0.408937 | 0.243794 | 0.253463 | 0.253463 | 84,197,613 |
| Mar 6, 2025 | 0.381154 | 0.409353 | 0.349709 | 0.386346 | 0.386346 | 97,425,052 |
Related Tickers
BTC-USD Bitcoin USD
96,350.70
-0.28%
BSEN-USD Baby Sen by Sentio USD
611.55
+331,197,475.00%
ETH-USD Ethereum USD
1,825.69
+0.14%
USDT-USD Tether USDt USD
1.00
+0.01%
XRP-USD XRP USD
2.20
-0.37%
BNB-USD BNB USD
596.96
-0.16%
SOL-USD Solana USD
147.94
-0.93%
USDC-USD USD Coin USD
1.00
+0.01%
DOGE-USD Dogecoin USD
0.18
-0.62%
ADA-USD Cardano USD
0.70
-0.07%
TRX-USD TRON USD
0.25
+1.39%
WTRX-USD Wrapped TRON USD
0.25
+1.40%
STETH-USD Lido Staked ETH USD
1,827.45
+0.27%
WBTC-USD Wrapped Bitcoin USD
96,271.06
-0.24%
SUI20947-USD Sui USD
3.40
-1.86%
LINK-USD Chainlink USD
14.39
-2.42%
AVAX-USD Avalanche USD
20.99
-1.73%
XLM-USD Stellar USD
0.27
-1.32%
LEO-USD UNUS SED LEO USD
8.91
-0.50%
TON11419-USD Toncoin USD
3.18
-0.76%
WSTETH-USD Lido wstETH USD
2,194.86
+0.29%
USDS33039-USD USDS USD
1.00
+0.06%
SHIB-USD Shiba Inu USD
0.00
-1.65%
HBAR-USD Hedera USD
0.18
-1.99%
BCH-USD Bitcoin Cash USD
368.68
-0.33%
HYPE32196-USD Hyperliquid USD
20.66
+1.60%
LTC-USD Litecoin USD
86.99
-1.69%
DOT-USD Polkadot USD
4.14
-2.03%
BTCB-USD Bitcoin BEP2 USD
96,350.92
-0.27%
WETH-USD WETH USD
1,827.06
+0.22%
DAI-USD Dai USD
1.00
+0.02%
BGB-USD Bitget Token USD
4.39
-0.13%
XMR-USD Monero USD
277.01
+1.99%
USDE29470-USD Ethena USDe USD
1.00
+0.01%
WBETH-USD Wrapped Beacon ETH USD
1,949.47
+0.06%
PI35697-USD Pi USD
0.59
-1.45%
WEETH-USD Wrapped eETH USD
1,948.81
+0.26%
CBBTC32994-USD Coinbase Wrapped BTC USD
96,452.98
-0.17%
PEPE24478-USD Pepe USD
0.00
-2.80%
APT21794-USD Aptos USD
5.34
-3.49%
UNI7083-USD Uniswap USD
5.17
-2.58%
TAO22974-USD Bittensor USD
362.76
-0.30%
OKB-USD OKB USD
51.28
+0.16%
NEAR-USD NEAR Protocol USD
2.49
-2.24%
ONDO-USD Ondo USD
0.90
-0.46%
GT-USD GateToken USD
21.81
+0.39%
AAVE-USD Aave USD
174.48
+0.40%
JITOSOL-USD Jito Staked SOL USD
177.32
-0.92%
ICP-USD Internet Computer USD
4.85
-2.04%
TRUMP-OFFICIAL-USD TRUMP OFFICIAL USD
12.84
+2.61%
TRUMP35336-USD OFFICIAL TRUMP USD
12.84
+2.61%
ETC-USD Ethereum Classic USD
16.77
-2.10%
KAS-USD Kaspa USD
0.10
+2.43%
MNT27075-USD Mantle USD
0.74
+0.08%
POL28321-USD POL (prev. MATIC) USD
0.24
-2.80%
CRO-USD Cronos USD
0.09
+1.86%
RENDER-USD Render USD
4.67
+1.97%
VET-USD VeChain USD
0.03
-2.75%
USD136148-USD World Liberty Financial USD USD
1.00
+0.05%
SUSDE-USD Ethena Staked USDe USD
1.17
+0.01%
LBTC33652-USD Lombard Staked BTC USD
96,185.67
-0.18%
FTN-USD Fasttoken USD
4.29
-0.01%
FIL-USD Filecoin USD
2.74
-4.94%
ALGO-USD Algorand USD
0.21
-2.69%
ATOM-USD Cosmos USD
4.31
-3.16%
FET-USD Artificial Superintelligence Alliance USD
0.70
-2.88%
ENA-USD Ethena USD
0.30
-4.33%
S32684-USD Sonic (prev. FTM) USD
0.56
+3.36%
ARB11841-USD Arbitrum USD
0.33
-1.83%
TIA-USD Celestia USD
2.52
-3.63%
JLP-USD Jupiter Perps LP USD
4.12
-0.47%
SOLVBTC-USD SolvBTC USD
96,357.62
-0.19%
FDUSD-USD First Digital USD USD
1.00
-0.00%
BONK-USD Bonk USD
0.00
-4.29%
BBTC31369-USD BounceBit BTC USD
95,507.56
-0.74%
KCS-USD KuCoin Token USD
10.79
+0.44%
WLD-USD Worldcoin USD
1.02
-2.73%
JUP29210-USD Jupiter USD
0.45
-1.74%
MKR-USD Maker USD
1,556.76
+0.98%
WZEDX-USD Wrapped Zedxion USD
0.31
+0.29%
FLZ-USD Fellaz USD
2.68
+104.42%
WFTM-USD Wrapped Fantom USD
0.56
+0.76%
STX4847-USD Stacks USD
0.80
-3.44%
BNSOL-USD Binance Staked SOL USD
154.98
-1.01%
XDC-USD XDC Network USD
0.08
-1.58%
OP-USD Optimism USD
0.70
-5.71%
FLR-USD Flare USD
0.02
+4.10%
VIRTUAL-USD Virtuals Protocol USD
1.76
+4.18%
EOS-USD EOS USD
0.72
-3.56%
SEI-USD Sei USD
0.22
-0.21%
IMX10603-USD Immutable USD
0.62
-4.83%
FARTCOIN-USD Fartcoin USD
1.12
-6.28%
DEXE-USD DeXe USD
13.27
+0.44%
IP-USD Story USD
3.95
-6.06%
RSETH-USD Kelp DAO Restaked ETH USD
1,901.48
+0.09%
QNT-USD Quant USD
83.21
-0.71%
INJ-USD Injective USD
9.84
-3.41%
CRV-USD Curve DAO Token USD
0.71
-0.27%
WBNB-USD Wrapped BNB USD
597.34
-0.07%
GRT6719-USD The Graph USD
0.10
-3.88%