RollX(ROLL) 가격 기록

일별 시가·고가·저가·종가·거래량(UTC), ROLL 거래량이 가장 많은 거래소 기준. 최근 365일 표시.

날짜	시가	고가	저가	종가	거래량	시가총액	변동
2026. 11. 06.	$0.05750	$0.06820	$0.05722	$0.05889	$133.96K	—	+2.42%
2026. 11. 05.	$0.05913	$0.06343	$0.05520	$0.05750	$173.06K	—	-2.76%
2026. 11. 04.	$0.06045	$0.06439	$0.05700	$0.05913	$79.50K	—	-2.18%
2026. 11. 03.	$0.05910	$0.08494	$0.05027	$0.06045	$190.75K	—	+2.28%
2026. 11. 02.	$0.06272	$0.06319	$0.05860	$0.05910	$55.68K	—	-5.77%
2026. 11. 01.	$0.06230	$0.06830	$0.06203	$0.06272	$69.21K	—	+0.67%
2026. 10. 31.	$0.05920	$0.09208	$0.05889	$0.06230	$167.69K	—	+5.24%
2026. 10. 30.	$0.06046	$0.06165	$0.05783	$0.05920	$63.01K	—	-2.08%
2026. 10. 29.	$0.06106	$0.06240	$0.06000	$0.06046	$61.52K	—	-0.98%
2026. 10. 28.	$0.06220	$0.06480	$0.05958	$0.06106	$87.83K	—	-1.83%
2026. 10. 27.	$0.06234	$0.06394	$0.06146	$0.06220	$59.12K	—	-0.22%
2026. 10. 26.	$0.06280	$0.06463	$0.06191	$0.06234	$61.74K	—	-0.73%
2026. 10. 25.	$0.06862	$0.07061	$0.06246	$0.06280	$69.18K	—	-8.48%
2026. 10. 24.	$0.07276	$0.07282	$0.06773	$0.06862	$61.92K	—	-5.69%
2026. 10. 23.	$0.07226	$0.07450	$0.07142	$0.07276	$69.68K	—	+0.69%
2026. 10. 22.	$0.07475	$0.08380	$0.06904	$0.07226	$189.98K	—	-3.33%
2026. 10. 21.	$0.08170	$0.1088	$0.06826	$0.07475	$496.48K	—	-8.51%
2026. 10. 20.	$0.07854	$0.1038	$0.06854	$0.08170	$183.77K	—	+4.02%
2026. 10. 19.	$0.07707	$0.1190	$0.07024	$0.07854	$151.54K	—	+1.91%
2026. 10. 18.	$0.07880	$0.07901	$0.07698	$0.07707	$56.35K	—	-2.20%
2026. 10. 17.	$0.07498	$0.08600	$0.07440	$0.07880	$67.64K	—	+5.09%
2026. 10. 16.	$0.07164	$0.07977	$0.07163	$0.07498	$60.08K	—	+4.66%
2026. 10. 15.	$0.07329	$0.07528	$0.07132	$0.07164	$58.77K	—	-2.25%
2026. 10. 14.	$0.07900	$0.08559	$0.07240	$0.07329	$90.63K	—	-7.23%
2026. 10. 13.	$0.07918	$0.07999	$0.07862	$0.07900	$57.12K	—	-0.23%
2026. 10. 12.	$0.07955	$0.08291	$0.07870	$0.07918	$63.98K	—	-0.47%
2026. 10. 11.	$0.08076	$0.08084	$0.07904	$0.07955	$58.33K	—	-1.50%
2026. 10. 10.	$0.08298	$0.08971	$0.08048	$0.08076	$94.37K	—	-2.68%
2026. 10. 09.	$0.08527	$0.08544	$0.08178	$0.08298	$57.91K	—	-2.69%
2026. 10. 08.	$0.08783	$0.09343	$0.08521	$0.08527	$76.52K	—	-2.91%
2026. 10. 07.	$0.09496	$0.1017	$0.08468	$0.08783	$133.04K	—	-7.51%
2026. 10. 06.	$0.08800	$0.1227	$0.08619	$0.09496	$245.27K	—	+7.91%
2026. 10. 05.	$0.08508	$0.1060	$0.08299	$0.08800	$117.51K	—	+3.43%
2026. 10. 04.	$0.08524	$0.09191	$0.08490	$0.08508	$74.58K	—	-0.19%
2026. 10. 03.	$0.08484	$0.08760	$0.08458	$0.08524	$62.00K	—	+0.47%
2026. 10. 02.	$0.08627	$0.08855	$0.08213	$0.08484	$168.40K	—	-1.66%
2026. 10. 01.	$0.08163	$0.08992	$0.08045	$0.08627	$101.68K	—	+5.68%
2026. 09. 30.	$0.08242	$0.08514	$0.08097	$0.08163	$59.94K	—	-0.96%
2026. 09. 29.	$0.08077	$0.08752	$0.08062	$0.08242	$68.28K	—	+2.04%
2026. 09. 28.	$0.08105	$0.08286	$0.08059	$0.08077	$58.43K	—	-0.35%
2026. 09. 27.	$0.08015	$0.08301	$0.07848	$0.08105	$67.60K	—	+1.12%
2026. 09. 26.	$0.07766	$0.08301	$0.07764	$0.08015	$52.87K	—	+3.21%
2026. 09. 25.	$0.08278	$0.08676	$0.06775	$0.07766	$64.82K	—	-6.19%
2026. 09. 24.	$0.08753	$0.08987	$0.08210	$0.08278	$50.34K	—	-5.43%
2026. 09. 23.	$0.08453	$0.09000	$0.08388	$0.08753	$79.85K	—	+3.55%
2026. 09. 22.	$0.08725	$0.08781	$0.08283	$0.08453	$56.07K	—	-3.12%
2026. 09. 21.	$0.08729	$0.09255	$0.08600	$0.08725	$68.04K	—	-0.05%
2026. 09. 20.	$0.08818	$0.09288	$0.08515	$0.08729	$94.20K	—	-1.01%
2026. 09. 19.	$0.09642	$0.1035	$0.08613	$0.08818	$124.55K	—	-8.55%
2026. 09. 18.	$0.09020	$0.1080	$0.09000	$0.09642	$208.67K	—	+6.90%
2026. 09. 17.	$0.1061	$0.1197	$0.08757	$0.09020	$391.79K	—	-15.00%
2026. 09. 16.	$0.1053	$0.1208	$0.09647	$0.1061	$495.24K	—	+0.78%
2026. 09. 15.	$0.1121	$0.1139	$0.07552	$0.1053	$640.69K	—	-6.09%
2026. 09. 14.	$0.1134	$0.1237	$0.1014	$0.1121	$303.00K	—	-1.08%
2026. 09. 13.	$0.1111	$0.1175	$0.1080	$0.1134	$242.44K	—	+2.07%
2026. 09. 12.	$0.1167	$0.1200	$0.1040	$0.1111	$414.84K	—	-4.82%
2026. 09. 11.	$0.1168	$0.1191	$0.1142	$0.1167	$109.99K	—	-0.10%
2026. 09. 10.	$0.1173	$0.1192	$0.1152	$0.1168	$81.35K	—	-0.44%
2026. 09. 09.	$0.1175	$0.1203	$0.1148	$0.1173	$113.86K	—	-0.20%
2026. 09. 08.	$0.1161	$0.1218	$0.1141	$0.1175	$104.61K	—	+1.28%
2026. 09. 07.	$0.1177	$0.1259	$0.1135	$0.1161	$165.09K	—	-1.36%
2026. 09. 06.	$0.1250	$0.1275	$0.1170	$0.1177	$188.62K	—	-5.85%
2026. 09. 05.	$0.1268	$0.1297	$0.1242	$0.1250	$75.02K	—	-1.43%
2026. 09. 04.	$0.1284	$0.1337	$0.1246	$0.1268	$228.57K	—	-1.28%
2026. 09. 03.	$0.1235	$0.1408	$0.1231	$0.1284	$883.94K	—	+3.98%
2026. 09. 02.	$0.1129	$0.1273	$0.1085	$0.1235	$549.90K	—	+9.39%
2026. 09. 01.	$0.1384	$0.1481	$0.1100	$0.1129	$766.40K	—	-18.39%
2026. 08. 31.	$0.1393	$0.1462	$0.1372	$0.1384	$219.43K	—	-0.68%
2026. 08. 30.	$0.1374	$0.1467	$0.1307	$0.1393	$446.75K	—	+1.38%
2026. 08. 29.	$0.1310	$0.1464	$0.1216	$0.1374	$461.28K	—	+4.85%
2026. 08. 28.	$0.1314	$0.1406	$0.1306	$0.1310	$186.79K	—	-0.25%
2026. 08. 27.	$0.1331	$0.1406	$0.1260	$0.1314	$255.62K	—	-1.33%
2026. 08. 26.	$0.1303	$0.1404	$0.1183	$0.1331	$373.96K	—	+2.19%
2026. 08. 25.	$0.1310	$0.1346	$0.1300	$0.1303	$92.67K	—	-0.53%
2026. 08. 24.	$0.1356	$0.1388	$0.1280	$0.1310	$186.12K	—	-3.42%
2026. 08. 23.	$0.1363	$0.1403	$0.1346	$0.1356	$156.11K	—	-0.49%
2026. 08. 22.	$0.1385	$0.1388	$0.1339	$0.1363	$59.25K	—	-1.58%
2026. 08. 21.	$0.1388	$0.1395	$0.1381	$0.1385	$57.39K	—	-0.24%
2026. 08. 20.	$0.1382	$0.1408	$0.1381	$0.1388	$57.02K	—	+0.46%
2026. 08. 19.	$0.1387	$0.1528	$0.1377	$0.1382	$139.82K	—	-0.35%
2026. 08. 18.	$0.1387	$0.1392	$0.1383	$0.1387	$56.52K	—	-0.04%
2026. 08. 17.	$0.1377	$0.1402	$0.1373	$0.1387	$56.18K	—	+0.77%
2026. 08. 16.	$0.1397	$0.1411	$0.1373	$0.1377	$58.74K	—	-1.49%
2026. 08. 15.	$0.1376	$0.1405	$0.1372	$0.1397	$57.84K	—	+1.56%
2026. 08. 14.	$0.1346	$0.1456	$0.1323	$0.1376	$103.96K	—	+2.22%
2026. 08. 13.	$0.1351	$0.1385	$0.1335	$0.1346	$58.26K	—	-0.33%
2026. 08. 12.	$0.1342	$0.1364	$0.1341	$0.1351	$59.73K	—	+0.65%
2026. 08. 11.	$0.1350	$0.1382	$0.1341	$0.1342	$59.78K	—	-0.61%
2026. 08. 10.	$0.1292	$0.1414	$0.1286	$0.1350	$84.72K	—	+4.46%
2026. 08. 09.	$0.1420	$0.1421	$0.1287	$0.1292	$66.24K	—	-8.97%
2026. 08. 08.	$0.1419	$0.1427	$0.1401	$0.1420	$57.68K	—	+0.08%
2026. 08. 07.	$0.1454	$0.1486	$0.1409	$0.1419	$71.58K	—	-2.43%
2026. 08. 06.	$0.1461	$0.1560	$0.1432	$0.1454	$112.22K	—	-0.51%
2026. 08. 05.	$0.1457	$0.1486	$0.1454	$0.1461	$59.16K	—	+0.31%
2026. 08. 04.	$0.1413	$0.1578	$0.1412	$0.1457	$114.56K	—	+3.11%
2026. 08. 03.	$0.1317	$0.1486	$0.1315	$0.1413	$91.14K	—	+7.26%
2026. 08. 02.	$0.1324	$0.1347	$0.1315	$0.1317	$99.54K	—	-0.48%
2026. 08. 01.	$0.1274	$0.1373	$0.1254	$0.1324	$95.25K	—	+3.93%
2026. 07. 31.	$0.1298	$0.1310	$0.1272	$0.1274	$61.10K	—	-1.86%
2026. 07. 30.	$0.1230	$0.1382	$0.1221	$0.1298	$121.16K	—	+5.55%
2026. 07. 29.	$0.1163	$0.1235	$0.1144	$0.1230	$70.27K	—	+5.71%
2026. 07. 28.	$0.1060	$0.1221	$0.1058	$0.1163	$112.87K	—	+9.77%
2026. 07. 27.	$0.1038	$0.1068	$0.1032	$0.1060	$65.57K	—	+2.13%
2026. 07. 26.	$0.1049	$0.1088	$0.1035	$0.1038	$69.09K	—	-1.04%
2026. 07. 25.	$0.1098	$0.1100	$0.1034	$0.1049	$65.00K	—	-4.52%
2026. 07. 24.	$0.1092	$0.1155	$0.1058	$0.1098	$86.59K	—	+0.57%
2026. 07. 23.	$0.09861	$0.1174	$0.09668	$0.1092	$139.53K	—	+10.73%
2026. 07. 22.	$0.1091	$0.1099	$0.09832	$0.09861	$54.29K	—	-9.58%
2026. 07. 21.	$0.1216	$0.1267	$0.1082	$0.1091	$103.02K	—	-10.33%
2026. 07. 20.	$0.05676	$0.1780	$0.05672	$0.1216	$239.93K	—	+114.29%
2026. 07. 19.	$0.05732	$0.05763	$0.05663	$0.05676	$43.89K	—	-0.98%
2026. 07. 18.	$0.05695	$0.05976	$0.05687	$0.05732	$57.43K	—	+0.65%
2026. 07. 17.	$0.05699	$0.05699	$0.05688	$0.05695	$55.63K	—	-0.07%
2026. 07. 16.	$0.05990	$0.06006	$0.05689	$0.05699	$58.48K	—	-4.86%
2026. 07. 15.	$0.05502	$0.06054	$0.05390	$0.05990	$95.32K	—	+8.87%
2026. 07. 14.	$0.05511	$0.05533	$0.05475	$0.05502	$56.05K	—	-0.16%
2026. 07. 13.	$0.05777	$0.05788	$0.05505	$0.05511	$56.21K	—	-4.60%
2026. 07. 12.	$0.05987	$0.06062	$0.05773	$0.05777	$62.07K	—	-3.51%
2026. 07. 11.	$0.06050	$0.06094	$0.05850	$0.05987	$60.09K	—	-1.04%
2026. 07. 10.	$0.05997	$0.06102	$0.05964	$0.06050	$59.79K	—	+0.88%
2026. 07. 09.	$0.06291	$0.08000	$0.05768	$0.05997	$229.91K	—	-4.67%
2026. 07. 08.	$0.06261	$0.07813	$0.05960	$0.06291	$131.34K	—	+0.48%
2026. 07. 07.	$0.06470	$0.06499	$0.06260	$0.06261	$55.23K	—	-3.23%
2026. 07. 06.	$0.06643	$0.06667	$0.06416	$0.06470	$51.81K	—	-2.60%
2026. 07. 05.	$0.06725	$0.06750	$0.06627	$0.06643	$54.93K	—	-1.22%
2026. 07. 04.	$0.06795	$0.06906	$0.06704	$0.06725	$60.78K	—	-1.03%
2026. 07. 03.	$0.06888	$0.07165	$0.06681	$0.06795	$77.32K	—	-1.35%
2026. 07. 02.	$0.07149	$0.07179	$0.06806	$0.06888	$47.53K	—	-3.65%
2026. 07. 01.	$0.07270	$0.07390	$0.07145	$0.07149	$56.02K	—	-1.66%
2026. 06. 30.	$0.07295	$0.07379	$0.07228	$0.07270	$56.43K	—	-0.34%
2026. 06. 29.	$0.07357	$0.07367	$0.07240	$0.07295	$57.02K	—	-0.84%
2026. 06. 28.	$0.07498	$0.07941	$0.07349	$0.07357	$75.11K	—	-1.88%
2026. 06. 27.	$0.07655	$0.07956	$0.07430	$0.07498	$85.91K	—	-2.05%
2026. 06. 26.	$0.07691	$0.07808	$0.07591	$0.07655	$32.50K	—	-0.47%
2026. 06. 25.	$0.07579	$0.08172	$0.07566	$0.07691	$102.30K	—	+1.48%
2026. 06. 24.	$0.07662	$0.07668	$0.07560	$0.07579	$56.59K	—	-1.08%
2026. 06. 23.	$0.07937	$0.08270	$0.07466	$0.07662	$89.56K	—	-3.46%
2026. 06. 22.	$0.07863	$0.08093	$0.07783	$0.07937	$67.19K	—	+0.94%
2026. 06. 21.	$0.08349	$0.08372	$0.07804	$0.07863	$57.22K	—	-5.82%
2026. 06. 20.	$0.08144	$0.08814	$0.08104	$0.08349	$59.65K	—	+2.52%
2026. 06. 19.	$0.08419	$0.08424	$0.08080	$0.08144	$40.29K	—	-3.27%
2026. 06. 18.	$0.08590	$0.08750	$0.07888	$0.08419	$100.75K	—	-1.99%
2026. 06. 17.	$0.07090	$0.09070	$0.07090	$0.08590	$248.33K	—	+21.16%
2026. 06. 16.	$0.07126	$0.07426	$0.06932	$0.07090	$32.17K	—	-0.51%
2026. 06. 15.	$0.07299	$0.07349	$0.07087	$0.07126	$15.26K	—	-2.37%
2026. 06. 14.	$0.07730	$0.08349	$0.07280	$0.07299	$70.24K	—	-5.58%
2026. 06. 13.	$0.07956	$0.08033	$0.07556	$0.07730	$33.50K	—	-2.84%
2026. 06. 12.	$0.08442	$0.08944	$0.07760	$0.07956	$75.67K	—	-5.76%
2026. 06. 11.	$0.08787	$0.1104	$0.07650	$0.08442	$289.21K	—	-3.93%
2026. 06. 10.	$0.08999	$0.1061	$0.08320	$0.08787	$272.04K	—	-2.36%
2026. 06. 09.	$0.08762	$0.1118	$0.08473	$0.08999	$214.65K	—	+2.70%
2026. 06. 08.	$0.08971	$0.1054	$0.08372	$0.08762	$155.56K	—	-2.33%
2026. 06. 07.	$0.09144	$0.1044	$0.08258	$0.08971	$275.85K	—	-1.89%
2026. 06. 06.	$0.08366	$0.1032	$0.07803	$0.09144	$196.60K	—	+9.30%
2026. 06. 05.	$0.08649	$0.08649	$0.08000	$0.08366	$53.68K	—	-3.27%
2026. 06. 04.	$0.09273	$0.09428	$0.08648	$0.08649	$44.11K	—	-6.73%
2026. 06. 03.	$0.09688	$0.09831	$0.09024	$0.09273	$51.04K	—	-4.28%
2026. 06. 02.	$0.1070	$0.1075	$0.08860	$0.09688	$73.05K	—	-9.46%
2026. 06. 01.	$0.1223	$0.1310	$0.1069	$0.1070	$391.51K	—	-12.51%
2026. 05. 31.	$0.1111	$0.1255	$0.1025	$0.1223	$122.84K	—	+10.10%
2026. 05. 30.	$0.09705	$0.1758	$0.09680	$0.1111	$1.16M	—	+14.46%
2026. 05. 29.	$0.09795	$0.1660	$0.08622	$0.09705	$1.00M	—	-0.92%
2026. 05. 28.	$0.09316	$0.1163	$0.06060	$0.09795	$1.38M	—	+5.14%
2026. 05. 27.	$0.03586	$0.1089	$0.03582	$0.09316	$1.43M	—	+159.79%
2026. 05. 26.	$0.03585	$0.03818	$0.03498	$0.03586	$121.60K	—	+0.03%
2026. 05. 25.	$0.04888	$0.05087	$0.03545	$0.03585	$373.95K	—	-26.66%
2026. 05. 24.	$0.05334	$0.05334	$0.04698	$0.04888	$112.04K	—	-8.36%
2026. 05. 23.	$0.06395	$0.06540	$0.05005	$0.05334	$268.26K	—	-16.59%
2026. 05. 22.	$0.06897	$0.06939	$0.05764	$0.06395	$139.54K	—	-7.28%
2026. 05. 21.	$0.06914	$0.08510	$0.05982	$0.06897	$100.01K	—	-0.25%
2026. 05. 20.	$0.09902	$0.1000	$0.06798	$0.06914	$383.08K	—	-30.18%
2026. 05. 19.	$0.08002	$0.1550	$0.07692	$0.09902	$1.57M	—	+23.74%
2026. 05. 18.	$0.04562	$0.09000	$0.03529	$0.08002	$1.14M	—	+75.41%
2026. 05. 17.	$0.02153	$0.04784	$0.02102	$0.04562	$63.45K	—	+111.89%
2026. 05. 16.	$0.02302	$0.02350	$0.02068	$0.02153	$6.89K	—	-6.47%
2026. 05. 15.	$0.02237	$0.02319	$0.02067	$0.02302	$4.99K	—	+2.91%
2026. 05. 14.	$0.02358	$0.02739	$0.02193	$0.02237	$19.64K	—	-5.13%
2026. 05. 13.	$0.02574	$0.02781	$0.02303	$0.02358	$33.26K	—	-8.39%
2026. 05. 12.	$0.02791	$0.02845	$0.02491	$0.02574	$4.85K	—	-7.77%
2026. 05. 11.	$0.02947	$0.03026	$0.02458	$0.02791	$17.85K	—	-5.29%
2026. 05. 10.	$0.02913	$0.03046	$0.02851	$0.02947	$16.53K	—	+1.17%
2026. 05. 09.	$0.03297	$0.03367	$0.02595	$0.02913	$18.88K	—	-11.65%
2026. 05. 08.	$0.02977	$0.03450	$0.02924	$0.03297	$23.34K	—	+10.75%
2026. 05. 07.	$0.02957	$0.03365	$0.02818	$0.02977	$28.37K	—	+0.68%
2026. 05. 06.	$0.03010	$0.03470	$0.02747	$0.02957	$32.16K	—	-1.76%
2026. 05. 05.	$0.02797	$0.03430	$0.02670	$0.03010	$59.15K	—	+7.62%
2026. 05. 04.	$0.02758	$0.03078	$0.02676	$0.02797	$25.09K	—	+1.41%
2026. 05. 03.	$0.02739	$0.03298	$0.02581	$0.02758	$28.20K	—	+0.69%
2026. 05. 02.	$0.02927	$0.02947	$0.02719	$0.02739	$7.42K	—	-6.42%
2026. 05. 01.	$0.02935	$0.03270	$0.02860	$0.02927	$19.14K	—	-0.27%
2026. 04. 30.	$0.03271	$0.03441	$0.02702	$0.02935	$80.25K	—	-10.27%
2026. 04. 29.	$0.02644	$0.04856	$0.02644	$0.03271	$248.86K	—	+23.71%
2026. 04. 28.	$0.02572	$0.03381	$0.02405	$0.02644	$47.01K	—	+2.80%
2026. 04. 27.	$0.02857	$0.03089	$0.02485	$0.02572	$6.90K	—	-9.98%
2026. 04. 26.	$0.03042	$0.04318	$0.02856	$0.02857	$15.18K	—	-6.08%
2026. 04. 25.	$0.03301	$0.03367	$0.02876	$0.03042	$11.95K	—	-7.85%
2026. 04. 24.	$0.04036	$0.04153	$0.02818	$0.03301	$46.94K	—	-18.21%
2026. 04. 23.	$0.06596	$0.06670	$0.03680	$0.04036	$114.16K	—	-38.81%
2026. 04. 22.	$0.06631	$0.06748	$0.06590	$0.06596	$8.58K	—	-0.53%
2026. 04. 21.	$0.06596	$0.06700	$0.06596	$0.06631	$1.11K	—	+0.53%
2026. 04. 20.	$0.06745	$0.06868	$0.06595	$0.06596	$5.69K	—	-2.21%
2026. 04. 19.	$0.06763	$0.06879	$0.06675	$0.06745	$3.67K	—	-0.27%
2026. 04. 18.	$0.06752	$0.06887	$0.06670	$0.06763	$3.06K	—	+0.16%
2026. 04. 17.	$0.06778	$0.06971	$0.06612	$0.06752	$6.62K	—	-0.38%
2026. 04. 16.	$0.06635	$0.06918	$0.06635	$0.06778	$15.11K	—	+2.16%
2026. 04. 15.	$0.06715	$0.06755	$0.06593	$0.06635	$1.86K	—	-1.19%
2026. 04. 14.	$0.06752	$0.06916	$0.06698	$0.06715	$9.34K	—	-0.55%
2026. 04. 13.	$0.06803	$0.07026	$0.06701	$0.06752	$22.38K	—	-0.75%
2026. 04. 12.	$0.06879	$0.07076	$0.06743	$0.06803	$14.24K	—	-1.10%
2026. 04. 11.	$0.06999	$0.07113	$0.06782	$0.06879	$13.99K	—	-1.71%
2026. 04. 10.	$0.07005	$0.07238	$0.06857	$0.06999	$37.90K	—	-0.09%
2026. 04. 09.	$0.06958	$0.07776	$0.06828	$0.07005	$102.18K	—	+0.68%
2026. 04. 08.	$0.06993	$0.07374	$0.06816	$0.06958	$36.78K	—	-0.50%
2026. 04. 07.	$0.06926	$0.07610	$0.06866	$0.06993	$23.62K	—	+0.97%
2026. 04. 06.	$0.07040	$0.07061	$0.06868	$0.06926	$1.02K	—	-1.62%
2026. 04. 05.	$0.07151	$0.07432	$0.06930	$0.07040	$66.28K	—	-1.55%
2026. 04. 04.	$0.07302	$0.07400	$0.07110	$0.07151	$13.41K	—	-2.07%
2026. 04. 03.	$0.07437	$0.07561	$0.07231	$0.07302	$6.45K	—	-1.82%
2026. 04. 02.	$0.07300	$0.08176	$0.07300	$0.07437	$65.58K	—	+1.88%
2026. 04. 01.	$0.07420	$0.07534	$0.07287	$0.07300	$8.24K	—	-1.62%
2026. 03. 31.	$0.07405	$0.07740	$0.07267	$0.07420	$43.33K	—	+0.20%
2026. 03. 30.	$0.07441	$0.07820	$0.07195	$0.07405	$65.52K	—	-0.48%
2026. 03. 29.	$0.07872	$0.07872	$0.07331	$0.07441	$15.65K	—	-5.48%
2026. 03. 27.	$0.07945	$0.08797	$0.07683	$0.07992	$108.40K	—	+0.59%
2026. 03. 26.	$0.07834	$0.08761	$0.07640	$0.07945	$229.04K	—	+1.42%
2026. 03. 25.	$0.08257	$0.08765	$0.07822	$0.07834	$25.52K	—	-5.12%
2026. 03. 24.	$0.08425	$0.08799	$0.07966	$0.08257	$38.47K	—	-1.99%
2026. 03. 23.	$0.08278	$0.08782	$0.08041	$0.08425	$17.71K	—	+1.78%
2026. 03. 22.	$0.08244	$0.08718	$0.07900	$0.08278	$28.46K	—	+0.41%
2026. 03. 21.	$0.07606	$0.08500	$0.07606	$0.08244	$34.05K	—	+8.39%
2026. 03. 20.	$0.07943	$0.08058	$0.07606	$0.07606	$4.20K	—	-4.24%
2026. 03. 19.	$0.07566	$0.08416	$0.07566	$0.07943	$17.58K	—	+4.98%
2026. 03. 18.	$0.07579	$0.07622	$0.07479	$0.07566	$1.93K	—	-0.17%
2026. 03. 17.	$0.07576	$0.07618	$0.07384	$0.07579	$6.89K	—	+0.04%
2026. 03. 16.	$0.07599	$0.07685	$0.07523	$0.07576	$3.03K	—	-0.30%
2026. 03. 15.	$0.07538	$0.07936	$0.07451	$0.07599	$16.74K	—	+0.81%
2026. 03. 14.	$0.07817	$0.07817	$0.07489	$0.07538	$11.04K	—	-3.57%
2026. 03. 13.	$0.07596	$0.08254	$0.07492	$0.07817	$13.87K	—	+2.91%
2026. 03. 12.	$0.07394	$0.07670	$0.07340	$0.07596	$9.07K	—	+2.73%
2026. 03. 11.	$0.07390	$0.07840	$0.07302	$0.07394	$8.41K	—	+0.05%
2026. 03. 10.	$0.07501	$0.07600	$0.07244	$0.07390	$2.72K	—	-1.48%
2026. 03. 09.	$0.08505	$0.08620	$0.07338	$0.07501	$7.94K	—	-11.80%
2026. 03. 08.	$0.07558	$0.09064	$0.07377	$0.08505	$26.55K	—	+12.53%
2026. 03. 07.	$0.07918	$0.07968	$0.07456	$0.07558	$2.86K	—	-4.55%
2026. 03. 06.	$0.08670	$0.08680	$0.07745	$0.07918	$9.70K	—	-8.67%
2026. 03. 05.	$0.09035	$0.09143	$0.08562	$0.08670	$7.77K	—	-4.04%
2026. 03. 04.	$0.09301	$0.09650	$0.08849	$0.09035	$22.94K	—	-2.86%
2026. 03. 03.	$0.09552	$0.1140	$0.09300	$0.09301	$103.31K	—	-2.63%
2026. 03. 02.	$0.08992	$0.1075	$0.08811	$0.09552	$44.07K	—	+6.23%
2026. 03. 01.	$0.09271	$0.09996	$0.08628	$0.08992	$31.02K	—	-3.01%
2026. 02. 28.	$0.09307	$0.09819	$0.09018	$0.09271	$5.27K	—	-0.39%
2026. 02. 27.	$0.09902	$0.09995	$0.08956	$0.09307	$12.37K	—	-6.01%
2026. 02. 26.	$0.09100	$0.1109	$0.08214	$0.09902	$40.69K	—	+8.81%
2026. 02. 25.	$0.1034	$0.1185	$0.08938	$0.09100	$77.92K	—	-12.02%
2026. 02. 24.	$0.09830	$0.1083	$0.09630	$0.1034	$25.82K	—	+5.22%
2026. 02. 23.	$0.1004	$0.1023	$0.09663	$0.09830	$8.01K	—	-2.13%
2026. 02. 22.	$0.1009	$0.1053	$0.09871	$0.1004	$22.16K	—	-0.50%
2026. 02. 21.	$0.1025	$0.1052	$0.09876	$0.1009	$8.74K	—	-1.53%
2026. 02. 20.	$0.1038	$0.1067	$0.1011	$0.1025	$9.79K	—	-1.24%
2026. 02. 19.	$0.1001	$0.1055	$0.09391	$0.1038	$29.09K	—	+3.73%
2026. 02. 18.	$0.1009	$0.1023	$0.09349	$0.1001	$13.62K	—	-0.82%
2026. 02. 17.	$0.09577	$0.1157	$0.09491	$0.1009	$59.10K	—	+5.36%
2026. 02. 16.	$0.1061	$0.1210	$0.09336	$0.09577	$87.95K	—	-9.74%
2026. 02. 15.	$0.09087	$0.1100	$0.08831	$0.1061	$90.95K	—	+16.76%
2026. 02. 14.	$0.1064	$0.1187	$0.08816	$0.09087	$73.23K	—	-14.63%
2026. 02. 13.	$0.1051	$0.1076	$0.07986	$0.1064	$129.08K	—	+1.27%
2026. 02. 12.	$0.1078	$0.1109	$0.08582	$0.1051	$95.58K	—	-2.47%
2026. 02. 11.	$0.1198	$0.1252	$0.1076	$0.1078	$79.33K	—	-10.05%
2026. 02. 10.	$0.1086	$0.1410	$0.1068	$0.1198	$221.55K	—	+10.36%
2026. 02. 09.	$0.1124	$0.1143	$0.1046	$0.1086	$64.76K	—	-3.40%
2026. 02. 08.	$0.1172	$0.1228	$0.1106	$0.1124	$95.41K	—	-4.13%
2026. 02. 07.	$0.1179	$0.1221	$0.1124	$0.1172	$72.47K	—	-0.61%
2026. 02. 06.	$0.1086	$0.1200	$0.1045	$0.1179	$119.41K	—	+8.60%
2026. 02. 05.	$0.1211	$0.1310	$0.1009	$0.1086	$305.60K	—	-10.36%
2026. 02. 04.	$0.1268	$0.1361	$0.1207	$0.1211	$162.81K	—	-4.43%
2026. 02. 03.	$0.1347	$0.1482	$0.1246	$0.1268	$80.03K	—	-5.87%
2026. 02. 02.	$0.1204	$0.1573	$0.1113	$0.1347	$412.87K	—	+11.88%
2026. 02. 01.	$0.1254	$0.1350	$0.1119	$0.1204	$222.00K	—	-4.00%
2026. 01. 31.	$0.1400	$0.1566	$0.1165	$0.1254	$294.32K	—	-10.45%
2026. 01. 30.	$0.1338	$0.1443	$0.1050	$0.1400	$508.22K	—	+4.62%
2026. 01. 29.	$0.08000	$0.1750	$0.07507	$0.1338	$1.38M	—	+67.27%
2026. 01. 28.	$0.08113	$0.08201	$0.07493	$0.08000	$111.70K	—	-1.39%
2026. 01. 27.	$0.08272	$0.08849	$0.07925	$0.08113	$107.68K	—	-1.92%
2026. 01. 26.	$0.08382	$0.09161	$0.06881	$0.08272	$480.28K	—	-1.31%
2026. 01. 25.	$0.1130	$0.1132	$0.08258	$0.08382	$478.84K	—	-25.79%
2026. 01. 24.	$0.1088	$0.1191	$0.1000	$0.1130	$326.79K	—	+3.78%
2026. 01. 23.	$0.1343	$0.1402	$0.1086	$0.1088	$72.29M	—	-18.95%
2026. 01. 22.	$0.1083	$0.1408	$0.1080	$0.1343	$13.43M	—	+23.98%
2026. 01. 21.	$0.1048	$0.1190	$0.1004	$0.1083	$3.57M	—	+3.40%
2026. 01. 20.	$0.1400	$0.1582	$0.1031	$0.1048	$773.52K	—	-25.18%
2026. 01. 19.	$0.1627	$0.1757	$0.1327	$0.1400	$1.70M	—	-13.93%
2026. 01. 18.	$0.1170	$0.1849	$0.1076	$0.1627	$1.83M	—	+39.03%
2026. 01. 17.	$0.08610	$0.1230	$0.08401	$0.1170	$412.43K	—	+35.89%
2026. 01. 16.	$0.07996	$0.09700	$0.07848	$0.08610	$744.73K	—	+7.68%
2026. 01. 15.	$0.007000	$0.1114	$0.007000	$0.07996	$451.54K	—	+1042.29%

시가총액 = 종가 × 해당일 유통량. 2026/10/02부터 기록하므로 이전 날짜는 비어 있습니다.

RollX(ROLL) 가격 기록

설정

코인

시장

파생상품

DeFi & DEX

거래소

도구

뉴스