Rollbit Coin
RLB
Rank #438
$0.0565
Updated 25 days ago
Market Cap
$103.36M
24h Volume
$362.25K
Avg Volume (6m)
$413.46K
24h High/Low
$0.0583
$0.0556
$0.0556
Price Chart
Categories & Chains
Categories
Ethereum Ecosystem
Gaming (GameFi)
Gambling (GambleFi)
Chains
Ethereum
0x046eee2cc318807...
Links & Resources
Historical Data
| Date | Open | High | Low | Close | Volume | Market Cap |
|---|---|---|---|---|---|---|
| Dec 3, 2025 | $0.0565 | $0.0583 | $0.0556 | $0.0565 | $362.25K | $103.36M |
| Dec 2, 2025 | $0.0555 | $0.0577 | $0.0555 | $0.0574 | $267.55K | $103.68M |
| Dec 1, 2025 | $0.0563 | $0.0568 | $0.0545 | $0.0557 | $245.16K | $102.27M |
| Nov 30, 2025 | $0.0561 | $0.0570 | $0.0559 | $0.0564 | $186.95K | $103.52M |
| Nov 29, 2025 | $0.0555 | $0.0570 | $0.0555 | $0.0562 | $201.01K | $103.16M |
| Nov 28, 2025 | $0.0549 | $0.0561 | $0.0549 | $0.0559 | $142.83K | $101.83M |
| Nov 27, 2025 | $0.0539 | $0.0549 | $0.0539 | $0.0549 | $251.85K | $100.02M |
| Nov 26, 2025 | $0.0535 | $0.0546 | $0.0526 | $0.0537 | $264.96K | $99.00M |
| Nov 25, 2025 | $0.0535 | $0.0539 | $0.0528 | $0.0539 | $301.94K | $98.04M |
| Nov 24, 2025 | $0.0539 | $0.0546 | $0.0525 | $0.0533 | $292.91K | $99.09M |
| Nov 23, 2025 | $0.0541 | $0.0553 | $0.0535 | $0.0542 | $215.54K | $100.53M |
| Nov 22, 2025 | $0.0546 | $0.0554 | $0.0541 | $0.0546 | $327.74K | $100.96M |
| Nov 21, 2025 | $0.0557 | $0.0568 | $0.0535 | $0.0541 | $449.43K | $101.49M |
| Nov 20, 2025 | $0.0597 | $0.0606 | $0.0560 | $0.0560 | $346.72K | $109.16M |
| Nov 19, 2025 | $0.0615 | $0.0621 | $0.0592 | $0.0593 | $290.18K | $112.62M |
| Nov 18, 2025 | $0.0613 | $0.0619 | $0.0605 | $0.0608 | $249.69K | $113.20M |
| Nov 17, 2025 | $0.0616 | $0.0620 | $0.0607 | $0.0608 | $301.53K | $113.23M |
| Nov 16, 2025 | $0.0592 | $0.0613 | $0.0592 | $0.0612 | $347.26K | $111.49M |
| Nov 15, 2025 | $0.0598 | $0.0605 | $0.0587 | $0.0594 | $490.75K | $110.46M |
| Nov 14, 2025 | $0.0633 | $0.0642 | $0.0597 | $0.0599 | $608.76K | $113.16M |
| Nov 13, 2025 | $0.0638 | $0.0649 | $0.0631 | $0.0639 | $251.27K | $118.57M |
| Nov 12, 2025 | $0.0643 | $0.0643 | $0.0626 | $0.0639 | $243.02K | $117.83M |
| Nov 11, 2025 | $0.0638 | $0.0654 | $0.0629 | $0.0638 | $314.57K | $118.71M |
| Nov 10, 2025 | $0.0649 | $0.0649 | $0.0649 | $0.0649 | $472.64K | $120.30M |
| Nov 9, 2025 | $0.0666 | $0.0666 | $0.0666 | $0.0666 | $167.02K | $123.84M |
| Nov 8, 2025 | $0.0669 | $0.0669 | $0.0669 | $0.0669 | $468.91K | $123.86M |
| Nov 7, 2025 | $0.0679 | $0.0679 | $0.0679 | $0.0679 | $336.46K | $126.12M |
| Nov 6, 2025 | $0.0675 | $0.0675 | $0.0675 | $0.0675 | $702.95K | $125.72M |
| Nov 5, 2025 | $0.0624 | $0.0624 | $0.0624 | $0.0624 | $388.95K | $116.20M |
| Nov 4, 2025 | $0.0633 | $0.0633 | $0.0633 | $0.0633 | $479.43K | $117.83M |
| Nov 3, 2025 | $0.0671 | $0.0671 | $0.0671 | $0.0671 | $432.64K | $124.82M |
| Nov 2, 2025 | $0.0656 | $0.0656 | $0.0656 | $0.0656 | $347.51K | $122.37M |
| Nov 1, 2025 | $0.0634 | $0.0634 | $0.0634 | $0.0634 | $323.59K | $118.27M |
| Oct 31, 2025 | $0.0622 | $0.0622 | $0.0622 | $0.0622 | $305.36K | $116.26M |
| Oct 30, 2025 | $0.0621 | $0.0621 | $0.0621 | $0.0621 | $395.65K | $116.25M |
| Oct 29, 2025 | $0.0636 | $0.0636 | $0.0636 | $0.0636 | $474.14K | $119.32M |
| Oct 28, 2025 | $0.0645 | $0.0645 | $0.0645 | $0.0645 | $337.55K | $120.95M |
| Oct 27, 2025 | $0.0655 | $0.0655 | $0.0655 | $0.0655 | $495.61K | $122.40M |
| Oct 26, 2025 | $0.0631 | $0.0631 | $0.0631 | $0.0631 | $234.24K | $118.26M |
| Oct 25, 2025 | $0.0622 | $0.0622 | $0.0622 | $0.0622 | $293.67K | $117.02M |
| Oct 24, 2025 | $0.0618 | $0.0618 | $0.0618 | $0.0618 | $249.00K | $115.76M |
| Oct 23, 2025 | $0.0619 | $0.0619 | $0.0619 | $0.0619 | $201.01K | $116.53M |
| Oct 22, 2025 | $0.0617 | $0.0617 | $0.0617 | $0.0617 | $298.43K | $116.16M |
| Oct 21, 2025 | $0.0640 | $0.0640 | $0.0640 | $0.0640 | $491.71K | $120.61M |
| Oct 20, 2025 | $0.0624 | $0.0624 | $0.0624 | $0.0624 | $289.35K | $117.26M |
| Oct 19, 2025 | $0.0623 | $0.0623 | $0.0623 | $0.0623 | $309.25K | $117.49M |
| Oct 18, 2025 | $0.0625 | $0.0625 | $0.0625 | $0.0625 | $588.31K | $117.84M |
| Oct 17, 2025 | $0.0637 | $0.0637 | $0.0637 | $0.0637 | $823.74K | $120.07M |
| Oct 16, 2025 | $0.0653 | $0.0653 | $0.0653 | $0.0653 | $239.90K | $123.43M |
| Oct 15, 2025 | $0.0645 | $0.0645 | $0.0645 | $0.0645 | $299.20K | $121.91M |
| Oct 14, 2025 | $0.0646 | $0.0646 | $0.0646 | $0.0646 | $729.03K | $122.54M |
| Oct 13, 2025 | $0.0670 | $0.0670 | $0.0670 | $0.0670 | $646.77K | $126.96M |
| Oct 12, 2025 | $0.0670 | $0.0670 | $0.0670 | $0.0670 | $1.41M | $126.96M |
| Oct 11, 2025 | $0.0641 | $0.0641 | $0.0641 | $0.0641 | $1.10M | $121.99M |
| Oct 10, 2025 | $0.0736 | $0.0736 | $0.0736 | $0.0736 | $286.81K | $139.73M |
| Oct 9, 2025 | $0.0762 | $0.0762 | $0.0762 | $0.0762 | $411.93K | $144.79M |
| Oct 8, 2025 | $0.0754 | $0.0754 | $0.0754 | $0.0754 | $498.60K | $142.53M |
| Oct 7, 2025 | $0.0772 | $0.0772 | $0.0772 | $0.0772 | $437.71K | $146.53M |
| Oct 6, 2025 | $0.0767 | $0.0767 | $0.0767 | $0.0767 | $506.30K | $145.82M |
| Oct 5, 2025 | $0.0794 | $0.0794 | $0.0794 | $0.0794 | $449.87K | $151.01M |
| Oct 4, 2025 | $0.0769 | $0.0769 | $0.0769 | $0.0769 | $458.51K | $146.40M |
| Oct 3, 2025 | $0.0770 | $0.0770 | $0.0770 | $0.0770 | $1.04M | $146.40M |
| Oct 2, 2025 | $0.0724 | $0.0724 | $0.0724 | $0.0724 | $331.03K | $137.88M |
| Oct 1, 2025 | $0.0727 | $0.0727 | $0.0727 | $0.0727 | $459.97K | $138.66M |
| Sep 30, 2025 | $0.0695 | $0.0695 | $0.0695 | $0.0695 | $441.08K | $132.55M |
| Sep 29, 2025 | $0.0687 | $0.0687 | $0.0687 | $0.0687 | $310.71K | $130.73M |
| Sep 28, 2025 | $0.0684 | $0.0684 | $0.0684 | $0.0684 | $264.04K | $130.71M |
| Sep 27, 2025 | $0.0697 | $0.0697 | $0.0697 | $0.0697 | $268.90K | $133.26M |
| Sep 26, 2025 | $0.0695 | $0.0695 | $0.0695 | $0.0695 | $490.59K | $133.00M |
| Sep 25, 2025 | $0.0685 | $0.0685 | $0.0685 | $0.0685 | $297.30K | $131.26M |
| Sep 24, 2025 | $0.0683 | $0.0683 | $0.0683 | $0.0683 | $332.27K | $130.80M |
| Sep 23, 2025 | $0.0696 | $0.0696 | $0.0696 | $0.0696 | $246.63K | $133.55M |
| Sep 22, 2025 | $0.0711 | $0.0711 | $0.0711 | $0.0711 | $564.10K | $136.43M |
| Sep 21, 2025 | $0.0680 | $0.0680 | $0.0680 | $0.0680 | $705.50K | $130.56M |
| Sep 20, 2025 | $0.0679 | $0.0679 | $0.0679 | $0.0679 | $481.79K | $130.15M |
| Sep 19, 2025 | $0.0697 | $0.0697 | $0.0697 | $0.0697 | $484.04K | $133.49M |
| Sep 18, 2025 | $0.0691 | $0.0691 | $0.0691 | $0.0691 | $300.57K | $133.02M |
| Sep 17, 2025 | $0.0682 | $0.0682 | $0.0682 | $0.0682 | $383.56K | $131.67M |
| Sep 16, 2025 | $0.0691 | $0.0691 | $0.0691 | $0.0691 | $416.90K | $133.35M |
| Sep 15, 2025 | $0.0706 | $0.0706 | $0.0706 | $0.0706 | $332.93K | $136.18M |
| Sep 14, 2025 | $0.0719 | $0.0719 | $0.0719 | $0.0719 | $420.47K | $138.66M |
| Sep 13, 2025 | $0.0708 | $0.0708 | $0.0708 | $0.0708 | $491.56K | $136.86M |
| Sep 12, 2025 | $0.0705 | $0.0705 | $0.0705 | $0.0705 | $358.76K | $137.07M |
| Sep 11, 2025 | $0.0724 | $0.0724 | $0.0724 | $0.0724 | $414.47K | $139.96M |
| Sep 10, 2025 | $0.0697 | $0.0697 | $0.0697 | $0.0697 | $312.18K | $134.78M |
| Sep 9, 2025 | $0.0713 | $0.0713 | $0.0713 | $0.0713 | $378.08K | $138.11M |
| Sep 8, 2025 | $0.0716 | $0.0716 | $0.0716 | $0.0716 | $252.39K | $138.99M |
| Sep 7, 2025 | $0.0729 | $0.0729 | $0.0729 | $0.0729 | $234.61K | $141.34M |
| Sep 6, 2025 | $0.0730 | $0.0730 | $0.0730 | $0.0730 | $360.77K | $141.27M |
| Sep 5, 2025 | $0.0727 | $0.0727 | $0.0727 | $0.0727 | $389.13K | $141.31M |
| Sep 4, 2025 | $0.0710 | $0.0710 | $0.0710 | $0.0710 | $796.58K | $137.69M |
| Sep 3, 2025 | $0.0680 | $0.0680 | $0.0680 | $0.0680 | $302.63K | $131.92M |
| Sep 2, 2025 | $0.0658 | $0.0658 | $0.0658 | $0.0658 | $307.83K | $128.08M |
| Sep 1, 2025 | $0.0662 | $0.0662 | $0.0662 | $0.0662 | $414.12K | $128.37M |
| Aug 31, 2025 | $0.0627 | $0.0627 | $0.0627 | $0.0627 | $372.75K | $122.22M |
| Aug 30, 2025 | $0.0631 | $0.0631 | $0.0631 | $0.0631 | $459.83K | $122.89M |
| Aug 29, 2025 | $0.0605 | $0.0605 | $0.0605 | $0.0605 | $428.87K | $117.85M |
| Aug 28, 2025 | $0.0623 | $0.0623 | $0.0623 | $0.0623 | $303.63K | $121.65M |
| Aug 27, 2025 | $0.0611 | $0.0611 | $0.0611 | $0.0611 | $358.49K | $119.45M |
| Aug 26, 2025 | $0.0582 | $0.0582 | $0.0582 | $0.0582 | $456.42K | $113.78M |
| Aug 25, 2025 | $0.0589 | $0.0589 | $0.0589 | $0.0589 | $476.30K | $115.20M |
| Aug 24, 2025 | $0.0600 | $0.0600 | $0.0600 | $0.0600 | $712.95K | $117.62M |
| Aug 23, 2025 | $0.0630 | $0.0630 | $0.0630 | $0.0630 | $1.06M | $123.54M |
| Aug 22, 2025 | $0.0640 | $0.0640 | $0.0640 | $0.0640 | $475.58K | $125.64M |
| Aug 21, 2025 | $0.0672 | $0.0672 | $0.0672 | $0.0672 | $349.68K | $131.75M |
| Aug 20, 2025 | $0.0671 | $0.0671 | $0.0671 | $0.0671 | $321.94K | $131.92M |
| Aug 19, 2025 | $0.0678 | $0.0678 | $0.0678 | $0.0678 | $404.99K | $133.15M |
| Aug 18, 2025 | $0.0669 | $0.0669 | $0.0669 | $0.0669 | $438.59K | $132.72M |
| Aug 17, 2025 | $0.0639 | $0.0639 | $0.0639 | $0.0639 | $244.38K | $125.76M |
| Aug 16, 2025 | $0.0600 | $0.0600 | $0.0600 | $0.0600 | $1.07M | $117.88M |
| Aug 15, 2025 | $0.0595 | $0.0595 | $0.0595 | $0.0595 | $579.15K | $117.37M |
| Aug 14, 2025 | $0.0580 | $0.0580 | $0.0580 | $0.0580 | $886.15K | $114.61M |
| Aug 13, 2025 | $0.0642 | $0.0642 | $0.0642 | $0.0642 | $544.01K | $126.77M |
| Aug 12, 2025 | $0.0625 | $0.0625 | $0.0625 | $0.0625 | $237.95K | $123.64M |
| Aug 11, 2025 | $0.0591 | $0.0591 | $0.0591 | $0.0591 | $772.95K | $116.86M |
| Aug 10, 2025 | $0.0608 | $0.0608 | $0.0608 | $0.0608 | $296.23K | $120.41M |
| Aug 9, 2025 | $0.0597 | $0.0597 | $0.0597 | $0.0597 | $411.63K | $118.27M |
| Aug 8, 2025 | $0.0605 | $0.0605 | $0.0605 | $0.0605 | $935.24K | $119.46M |
| Aug 7, 2025 | $0.0617 | $0.0617 | $0.0617 | $0.0617 | $940.38K | $122.26M |
| Aug 6, 2025 | $0.0623 | $0.0623 | $0.0623 | $0.0623 | $222.59K | $123.60M |
| Aug 5, 2025 | $0.0613 | $0.0613 | $0.0613 | $0.0613 | $235.65K | $121.67M |
| Aug 4, 2025 | $0.0608 | $0.0608 | $0.0608 | $0.0608 | $349.53K | $120.68M |
| Aug 3, 2025 | $0.0575 | $0.0575 | $0.0575 | $0.0575 | $329.05K | $114.27M |
| Aug 2, 2025 | $0.0551 | $0.0551 | $0.0551 | $0.0551 | $338.53K | $109.56M |
| Aug 1, 2025 | $0.0563 | $0.0563 | $0.0563 | $0.0563 | $268.74K | $112.05M |
| Jul 31, 2025 | $0.0555 | $0.0555 | $0.0555 | $0.0555 | $353.13K | $110.49M |
| Jul 30, 2025 | $0.0561 | $0.0561 | $0.0561 | $0.0561 | $1.09M | $111.84M |
| Jul 29, 2025 | $0.0573 | $0.0573 | $0.0573 | $0.0573 | $770.21K | $114.71M |
| Jul 28, 2025 | $0.0574 | $0.0574 | $0.0574 | $0.0574 | $679.01K | $114.61M |
| Jul 27, 2025 | $0.0568 | $0.0568 | $0.0568 | $0.0568 | $596.59K | $113.47M |
| Jul 26, 2025 | $0.0510 | $0.0510 | $0.0510 | $0.0510 | $473.17K | $101.97M |
| Jul 25, 2025 | $0.0497 | $0.0497 | $0.0497 | $0.0497 | $257.78K | $99.47M |
| Jul 24, 2025 | $0.0497 | $0.0497 | $0.0497 | $0.0497 | $340.67K | $99.56M |
| Jul 23, 2025 | $0.0505 | $0.0505 | $0.0505 | $0.0505 | $357.49K | $101.33M |
| Jul 22, 2025 | $0.0521 | $0.0521 | $0.0521 | $0.0521 | $191.83K | $104.51M |
| Jul 21, 2025 | $0.0502 | $0.0502 | $0.0502 | $0.0502 | $421.48K | $100.90M |
| Jul 20, 2025 | $0.0522 | $0.0522 | $0.0522 | $0.0522 | $455.07K | $104.99M |
| Jul 19, 2025 | $0.0495 | $0.0495 | $0.0495 | $0.0495 | $252.07K | $99.61M |
| Jul 18, 2025 | $0.0483 | $0.0483 | $0.0483 | $0.0483 | $251.67K | $97.15M |
| Jul 17, 2025 | $0.0465 | $0.0465 | $0.0465 | $0.0465 | $373.42K | $92.80M |
| Jul 16, 2025 | $0.0463 | $0.0463 | $0.0463 | $0.0463 | $254.39K | $93.85M |
| Jul 15, 2025 | $0.0460 | $0.0460 | $0.0460 | $0.0460 | $305.89K | $92.95M |
| Jul 14, 2025 | $0.0464 | $0.0464 | $0.0464 | $0.0464 | $197.88K | $93.28M |
| Jul 13, 2025 | $0.0459 | $0.0459 | $0.0459 | $0.0459 | $239.93K | $92.72M |
| Jul 12, 2025 | $0.0466 | $0.0466 | $0.0466 | $0.0466 | $302.36K | $94.25M |
| Jul 11, 2025 | $0.0471 | $0.0471 | $0.0471 | $0.0471 | $201.99K | $95.40M |
| Jul 10, 2025 | $0.0472 | $0.0472 | $0.0472 | $0.0472 | $272.88K | $95.79M |
| Jul 9, 2025 | $0.0462 | $0.0462 | $0.0462 | $0.0462 | $244.73K | $93.97M |
| Jul 8, 2025 | $0.0456 | $0.0456 | $0.0456 | $0.0456 | $185.37K | $92.69M |
| Jul 7, 2025 | $0.0449 | $0.0449 | $0.0449 | $0.0449 | $133.84K | $91.22M |
| Jul 6, 2025 | $0.0440 | $0.0440 | $0.0440 | $0.0440 | $175.17K | $89.52M |
| Jul 5, 2025 | $0.0447 | $0.0447 | $0.0447 | $0.0447 | $192.68K | $90.99M |
| Jul 4, 2025 | $0.0429 | $0.0429 | $0.0429 | $0.0429 | $246.38K | $87.46M |
| Jul 3, 2025 | $0.0424 | $0.0424 | $0.0424 | $0.0424 | $221.40K | $86.72M |
| Jul 2, 2025 | $0.0421 | $0.0421 | $0.0421 | $0.0421 | $231.40K | $85.42M |
| Jul 1, 2025 | $0.0405 | $0.0405 | $0.0405 | $0.0405 | $306.30K | $82.63M |
| Jun 30, 2025 | $0.0386 | $0.0386 | $0.0386 | $0.0386 | $225.52K | $78.70M |
| Jun 29, 2025 | $0.0350 | $0.0350 | $0.0350 | $0.0350 | $770.02K | $71.62M |
| Jun 28, 2025 | $0.0348 | $0.0348 | $0.0348 | $0.0348 | $964.67K | $71.55M |