Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
ROSEETH Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 01 2024 | 0.000027 | -0.00000065 | -2.39% | 0.000027 | 0.000027 | 0.000026 | 341,457.00 |
| May 31 2024 | 0.000027 | 0.00000056 | 2.10% | 0.000027 | 0.000027 | 0.000026 | 998,088.00 |
| May 30 2024 | 0.000027 | 0.00000200 | 8.18% | 0.000024 | 0.000027 | 0.000024 | 1,145,027.00 |
| May 29 2024 | 0.000024 | 0.00000065 | 2.73% | 0.000024 | 0.000025 | 0.000024 | 540,488.00 |
| May 28 2024 | 0.000024 | -0.00000004 | -0.17% | 0.000024 | 0.000024 | 0.000023 | 450,063.00 |
| May 27 2024 | 0.000024 | 0.00000100 | 4.41% | 0.000023 | 0.000024 | 0.000022 | 1,394,900.00 |
| May 26 2024 | 0.000023 | -0.00000094 | -3.98% | 0.000024 | 0.000024 | 0.000022 | 310,264.00 |
| May 25 2024 | 0.000024 | 0.00000011 | 0.47% | 0.000024 | 0.000024 | 0.000023 | 207,626.00 |
| May 24 2024 | 0.000024 | 0.00000007 | 0.30% | 0.000023 | 0.000024 | 0.000023 | 623,068.00 |
| May 23 2024 | 0.000023 | -0.00000100 | -4.07% | 0.000025 | 0.000025 | 0.000023 | 1,698,709.00 |
| May 22 2024 | 0.000025 | 0.00000013 | 0.53% | 0.000024 | 0.000025 | 0.000024 | 294,925.00 |
| May 21 2024 | 0.000024 | -0.00000200 | -7.55% | 0.000027 | 0.000027 | 0.000024 | 682,037.00 |
| May 20 2024 | 0.000027 | -0.00000200 | -6.95% | 0.000029 | 0.00003 | 0.000026 | 773,855.00 |
| May 19 2024 | 0.000029 | -0.00000095 | -3.20% | 0.00003 | 0.00003 | 0.000029 | 223,720.00 |
| May 18 2024 | 0.00003 | -0.00000030 | -1.00% | 0.00003 | 0.000031 | 0.00003 | 181,146.00 |
| May 17 2024 | 0.00003 | 0.00000063 | 2.14% | 0.000029 | 0.00003 | 0.000029 | 254,022.00 |
| May 16 2024 | 0.000029 | 0.00000057 | 1.98% | 0.000029 | 0.00003 | 0.000029 | 238,787.00 |
| May 15 2024 | 0.000029 | 0.00000071 | 2.52% | 0.000028 | 0.000029 | 0.000028 | 650,710.00 |
| May 14 2024 | 0.000028 | -0.00000033 | -1.16% | 0.000028 | 0.000029 | 0.000028 | 1,040,032.00 |
| May 13 2024 | 0.000028 | 0.00000005 | 0.18% | 0.000028 | 0.00003 | 0.000028 | 1,203,778.00 |
| May 12 2024 | 0.000028 | -0.00000092 | -3.14% | 0.000029 | 0.000029 | 0.000028 | 173,079.00 |
| May 11 2024 | 0.000029 | -0.00000040 | -1.35% | 0.00003 | 0.00003 | 0.000029 | 159,985.00 |
| May 10 2024 | 0.00003 | -0.00000010 | -0.34% | 0.00003 | 0.000031 | 0.000029 | 513,774.00 |
| May 09 2024 | 0.00003 | -0.00000006 | -0.20% | 0.00003 | 0.000031 | 0.000029 | 963,466.00 |
| May 08 2024 | 0.00003 | -0.00000082 | -2.67% | 0.000031 | 0.000031 | 0.000029 | 524,141.00 |
| May 07 2024 | 0.000031 | -0.00000084 | -2.66% | 0.000032 | 0.000032 | 0.000031 | 397,355.00 |
| May 06 2024 | 0.000032 | 0.00000019 | 0.61% | 0.000031 | 0.000032 | 0.000031 | 281,006.00 |
| May 05 2024 | 0.000031 | 0.00000067 | 2.18% | 0.000031 | 0.000032 | 0.00003 | 275,290.00 |
| May 04 2024 | 0.000031 | -0.00000047 | -1.51% | 0.000031 | 0.000031 | 0.000031 | 124,225.00 |
| May 03 2024 | 0.000031 | 0.00000019 | 0.61% | 0.000031 | 0.000032 | 0.00003 | 421,496.00 |
| May 02 2024 | 0.000031 | 0.00000046 | 1.51% | 0.000031 | 0.000031 | 0.00003 | 386,211.00 |
| May 01 2024 | 0.000031 | 0.00000054 | 1.80% | 0.00003 | 0.000031 | 0.000029 | 498,827.00 |
| Apr 30 2024 | 0.00003 | 0.00000029 | 0.98% | 0.00003 | 0.00003 | 0.000029 | 578,342.00 |
| Apr 29 2024 | 0.00003 | 0.00000053 | 1.82% | 0.000033 | 0.000033 | 0.000029 | 401,621.00 |
| Apr 28 2024 | 0.000029 | -0.00000100 | -3.27% | 0.00003 | 0.000031 | 0.000029 | 414,105.00 |
| Apr 27 2024 | 0.000031 | -0.00000069 | -2.21% | 0.000031 | 0.000032 | 0.00003 | 248,183.00 |
| Apr 26 2024 | 0.000031 | -0.00000093 | -2.89% | 0.000032 | 0.000032 | 0.000031 | 286,364.00 |
| Apr 25 2024 | 0.000032 | 0.00000058 | 1.84% | 0.000032 | 0.000033 | 0.000031 | 375,444.00 |
| Apr 24 2024 | 0.000032 | -0.00000036 | -1.13% | 0.000032 | 0.000033 | 0.000031 | 481,730.00 |
| Apr 23 2024 | 0.000032 | -0.00000059 | -1.81% | 0.000033 | 0.000033 | 0.000032 | 229,198.00 |
| Apr 22 2024 | 0.000033 | -0.00000003 | -0.09% | 0.000033 | 0.000033 | 0.000032 | 240,430.00 |
| Apr 21 2024 | 0.000033 | -0.00000097 | -2.89% | 0.000033 | 0.000034 | 0.000032 | 245,845.00 |
| Apr 20 2024 | 0.000034 | 0.00000100 | 3.09% | 0.000032 | 0.000034 | 0.000032 | 562,149.00 |
| Apr 19 2024 | 0.000032 | 0.00000100 | 3.21% | 0.000031 | 0.000033 | 0.000031 | 453,886.00 |
| Apr 18 2024 | 0.000031 | 0.00000084 | 2.77% | 0.00003 | 0.000031 | 0.00003 | 572,389.00 |
| Apr 17 2024 | 0.00003 | 0.00000026 | 0.86% | 0.00003 | 0.000031 | 0.000029 | 595,328.00 |
| Apr 16 2024 | 0.00003 | 0.00000040 | 1.35% | 0.00003 | 0.000032 | 0.000029 | 1,614,505.00 |
| Apr 15 2024 | 0.00003 | -0.00000063 | -2.08% | 0.00003 | 0.000032 | 0.000029 | 1,841,736.00 |
| Apr 14 2024 | 0.00003 | 0.00000100 | 3.41% | 0.000029 | 0.000031 | 0.000029 | 1,390,401.00 |
| Apr 13 2024 | 0.000029 | -0.00000200 | -6.45% | 0.000031 | 0.000032 | 0.000026 | 2,708,014.00 |
| Apr 12 2024 | 0.000031 | -0.00000500 | -14.05% | 0.000036 | 0.000037 | 0.000028 | 3,087,265.00 |
| Apr 11 2024 | 0.000036 | 0.00000081 | 2.33% | 0.000035 | 0.000036 | 0.000034 | 670,923.00 |
| Apr 10 2024 | 0.000035 | -0.00000200 | -5.50% | 0.000036 | 0.000036 | 0.000035 | 853,884.00 |
| Apr 09 2024 | 0.000036 | 0.00000019 | 0.53% | 0.000036 | 0.000037 | 0.000036 | 985,215.00 |
| Apr 08 2024 | 0.000036 | -0.00000092 | -2.48% | 0.000037 | 0.000038 | 0.000036 | 1,188,716.00 |
| Apr 07 2024 | 0.000037 | -0.00000100 | -2.60% | 0.000038 | 0.000039 | 0.000037 | 320,300.00 |
| Apr 06 2024 | 0.000038 | -0.00000006 | -0.16% | 0.000039 | 0.000039 | 0.000038 | 177,104.00 |
| Apr 05 2024 | 0.000039 | -0.00000053 | -1.36% | 0.000039 | 0.00004 | 0.000038 | 757,462.00 |
| Apr 04 2024 | 0.000039 | 0.00000090 | 2.36% | 0.000038 | 0.000039 | 0.000038 | 253,457.00 |
| Apr 03 2024 | 0.000038 | 0.00000090 | 2.42% | 0.000037 | 0.000039 | 0.000037 | 519,173.00 |
| Apr 02 2024 | 0.000037 | 0.00000005 | 0.13% | 0.000037 | 0.000038 | 0.000036 | 949,682.00 |
| Apr 01 2024 | 0.000037 | -0.00000051 | -1.35% | 0.000038 | 0.000038 | 0.000037 | 601,567.00 |
| Mar 31 2024 | 0.000038 | -0.00000051 | -1.33% | 0.000038 | 0.000039 | 0.000037 | 485,925.00 |
| Mar 30 2024 | 0.000038 | -0.00000100 | -2.52% | 0.00004 | 0.00004 | 0.000038 | 236,180.00 |
| Mar 29 2024 | 0.00004 | -0.00000019 | -0.48% | 0.00004 | 0.00004 | 0.000039 | 862,065.00 |
| Mar 28 2024 | 0.00004 | -0.00000026 | -0.65% | 0.00004 | 0.00004 | 0.000039 | 620,874.00 |
| Mar 27 2024 | 0.00004 | -0.00000100 | -2.41% | 0.000042 | 0.000043 | 0.00004 | 1,091,924.00 |
| Mar 26 2024 | 0.000041 | -0.00000021 | -0.50% | 0.000042 | 0.000042 | 0.000041 | 585,077.00 |
| Mar 25 2024 | 0.000042 | -0.00000099 | -2.32% | 0.000043 | 0.000043 | 0.000041 | 914,792.00 |
| Mar 24 2024 | 0.000043 | 0.00000100 | 2.41% | 0.000041 | 0.000043 | 0.000041 | 683,376.00 |
| Mar 23 2024 | 0.000041 | 0.00000012 | 0.29% | 0.000041 | 0.000043 | 0.000041 | 549,008.00 |
| Mar 22 2024 | 0.000041 | 0.00000032 | 0.78% | 0.000041 | 0.000042 | 0.000041 | 486,210.00 |
| Mar 21 2024 | 0.000041 | -0.00000051 | -1.23% | 0.000042 | 0.000042 | 0.000041 | 367,793.00 |
| Mar 20 2024 | 0.000042 | 0.00000040 | 0.97% | 0.000041 | 0.000043 | 0.00004 | 967,778.00 |
| Mar 19 2024 | 0.000041 | 0.00000093 | 2.31% | 0.00004 | 0.000042 | 0.000038 | 1,049,856.00 |
| Mar 18 2024 | 0.00004 | -0.00000200 | -4.75% | 0.000042 | 0.000043 | 0.00004 | 988,598.00 |
| Mar 17 2024 | 0.000042 | -0.00000009 | -0.21% | 0.000042 | 0.000044 | 0.000041 | 949,322.00 |
| Mar 16 2024 | 0.000042 | -0.00000044 | -1.03% | 0.000043 | 0.000044 | 0.000041 | 481,451.00 |
| Mar 15 2024 | 0.000043 | -0.00000036 | -0.84% | 0.000043 | 0.000044 | 0.000041 | 1,358,512.00 |
| Mar 14 2024 | 0.000043 | 0.00000041 | 0.96% | 0.000043 | 0.000043 | 0.000041 | 432,339.00 |
| Mar 13 2024 | 0.000043 | -0.00000200 | -4.50% | 0.000044 | 0.000045 | 0.000042 | 517,194.00 |
| Mar 12 2024 | 0.000044 | 0.00000016 | 0.36% | 0.000044 | 0.000045 | 0.000042 | 866,161.00 |
| Mar 11 2024 | 0.000044 | -0.00000091 | -2.01% | 0.000046 | 0.000047 | 0.000043 | 1,522,442.00 |
| Mar 10 2024 | 0.000045 | -0.00000100 | -2.15% | 0.000044 | 0.000047 | 0.000044 | 1,289,055.00 |
| Mar 09 2024 | 0.000047 | 0.00000300 | 6.89% | 0.000044 | 0.000047 | 0.000043 | 91,210.00 |
| Mar 08 2024 | 0.000044 | -0.00000100 | -2.24% | 0.000044 | 0.000045 | 0.000041 | 862,617.00 |
| Mar 07 2024 | 0.000045 | 0.00000200 | 4.68% | 0.000043 | 0.000047 | 0.000043 | 1,563,542.00 |
| Mar 06 2024 | 0.000043 | -0.00000013 | -0.30% | 0.000043 | 0.000043 | 0.00004 | 1,563,930.00 |
| Mar 05 2024 | 0.000043 | -0.00000091 | -2.08% | 0.000043 | 0.000044 | 0.000039 | 1,322,399.00 |
| Mar 04 2024 | 0.000044 | -0.00000200 | -4.37% | 0.000046 | 0.000049 | 0.000043 | 1,302,026.00 |
| Mar 03 2024 | 0.000046 | -0.00000100 | -2.14% | 0.000046 | 0.000049 | 0.000045 | 725,048.00 |
| Mar 02 2024 | 0.000047 | -0.00000042 | -0.89% | 0.000048 | 0.000049 | 0.000046 | 807,911.00 |
