ROSEUSD Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 28 2024 | 0.09183 | -0.0011 | -1.18% | 0.09286 | 0.09434 | 0.08895 | 11,486,341.00 |
May 27 2024 | 0.09293 | 0.00611 | 7.04% | 0.08667 | 0.09501 | 0.08667 | 9,513,874.00 |
May 26 2024 | 0.08682 | -0.0017 | -1.92% | 0.08859 | 0.08967 | 0.085 | 6,921,369.00 |
May 25 2024 | 0.08852 | 0.00082 | 0.94% | 0.08781 | 0.090 | 0.08756 | 4,288,567.00 |
May 24 2024 | 0.0877 | -0.0004 | -0.45% | 0.088 | 0.09029 | 0.0854 | 6,363,073.00 |
May 23 2024 | 0.0881 | -0.00376 | -4.09% | 0.09211 | 0.09316 | 0.08326 | 17,376,255.00 |
May 22 2024 | 0.09186 | -0.00104 | -1.12% | 0.09266 | 0.09505 | 0.0905 | 8,451,614.00 |
May 21 2024 | 0.0929 | -0.00427 | -4.39% | 0.09668 | 0.0977 | 0.0908 | 15,095,474.00 |
May 20 2024 | 0.09717 | 0.0092 | 10.46% | 0.08815 | 0.09738 | 0.08604 | 10,598,840.00 |
May 19 2024 | 0.08797 | -0.00481 | -5.18% | 0.09275 | 0.09373 | 0.08757 | 7,762,768.00 |
May 18 2024 | 0.09278 | 0.00 | 0.00% | 0.09292 | 0.09534 | 0.09174 | 7,886,716.00 |
May 17 2024 | 0.09278 | 0.00615 | 7.10% | 0.08662 | 0.09352 | 0.08626 | 10,843,906.00 |
May 16 2024 | 0.08663 | -0.00106 | -1.21% | 0.08762 | 0.08967 | 0.0847 | 10,386,583.00 |
May 15 2024 | 0.08769 | 0.00655 | 8.07% | 0.08148 | 0.08811 | 0.08063 | 9,794,298.00 |
May 14 2024 | 0.08114 | -0.00279 | -3.32% | 0.08381 | 0.08484 | 0.08061 | 9,858,093.00 |
May 13 2024 | 0.08393 | 0.00066 | 0.79% | 0.08355 | 0.08695 | 0.0804 | 9,740,425.00 |
May 12 2024 | 0.08327 | -0.00183 | -2.15% | 0.08544 | 0.08608 | 0.08274 | 10,495,329.00 |
May 11 2024 | 0.0851 | -0.0015 | -1.73% | 0.0868 | 0.08834 | 0.0851 | 7,050,402.00 |
May 10 2024 | 0.0866 | -0.00381 | -4.21% | 0.09022 | 0.09256 | 0.08486 | 17,185,571.00 |
May 09 2024 | 0.09041 | 0.00133 | 1.49% | 0.08903 | 0.09149 | 0.08657 | 18,884,929.00 |
May 08 2024 | 0.08908 | -0.00364 | -3.93% | 0.09212 | 0.0922 | 0.08727 | 10,390,993.00 |
May 07 2024 | 0.09272 | -0.00441 | -4.54% | 0.097 | 0.09817 | 0.09183 | 11,208,301.00 |
May 06 2024 | 0.09713 | -0.00116 | -1.18% | 0.09817 | 0.10346 | 0.09674 | 11,217,617.00 |
May 05 2024 | 0.09829 | 0.00261 | 2.73% | 0.09553 | 0.100 | 0.09404 | 10,500,398.00 |
May 04 2024 | 0.09568 | -0.00078 | -0.81% | 0.09624 | 0.09774 | 0.09506 | 6,979,724.00 |
May 03 2024 | 0.09646 | 0.00417 | 4.52% | 0.09242 | 0.09765 | 0.09012 | 9,056,572.00 |
May 02 2024 | 0.09229 | 0.00138 | 1.52% | 0.09051 | 0.09387 | 0.08779 | 7,831,697.00 |
May 01 2024 | 0.09091 | 0.00067 | 0.74% | 0.08983 | 0.09274 | 0.08213 | 13,770,123.00 |
Apr 30 2024 | 0.09024 | -0.00513 | -5.38% | 0.09521 | 0.09659 | 0.0846 | 16,736,005.00 |
Apr 29 2024 | 0.09537 | 0.00004 | 0.04% | 0.10301 | 0.11052 | 0.09183 | 19,005,462.00 |
Apr 28 2024 | 0.09533 | -0.00366 | -3.70% | 0.09881 | 0.1012 | 0.09466 | 5,639,272.00 |
Apr 27 2024 | 0.09899 | 0.00088 | 0.90% | 0.09822 | 0.10095 | 0.09451 | 11,481,900.00 |
Apr 26 2024 | 0.09811 | -0.00311 | -3.07% | 0.10119 | 0.10176 | 0.09528 | 14,577,324.00 |
Apr 25 2024 | 0.10122 | -0.00155 | -1.51% | 0.09924 | 0.10412 | 0.09678 | 13,646,768.00 |
Apr 24 2024 | 0.10277 | -0.00004 | -0.04% | 0.10301 | 0.11052 | 0.10231 | 9,559,015.00 |
Apr 23 2024 | 0.10281 | -0.00138 | -1.32% | 0.10378 | 0.10549 | 0.1012 | 10,301,505.00 |
Apr 22 2024 | 0.10419 | 0.00163 | 1.59% | 0.10273 | 0.10689 | 0.1018 | 10,583,890.00 |
Apr 21 2024 | 0.10256 | -0.00312 | -2.95% | 0.10491 | 0.10697 | 0.10027 | 8,961,758.00 |
Apr 20 2024 | 0.10568 | 0.00668 | 6.75% | 0.09805 | 0.10783 | 0.09655 | 12,653,307.00 |
Apr 19 2024 | 0.099 | 0.00375 | 3.94% | 0.09516 | 0.10261 | 0.08779 | 35,011,555.00 |
Apr 18 2024 | 0.09525 | 0.00446 | 4.91% | 0.09106 | 0.09624 | 0.0881 | 17,765,628.00 |
Apr 17 2024 | 0.09079 | -0.00171 | -1.85% | 0.09204 | 0.09502 | 0.086 | 23,688,190.00 |
Apr 16 2024 | 0.0925 | 0.00042 | 0.46% | 0.09157 | 0.09828 | 0.08686 | 30,689,282.00 |
Apr 15 2024 | 0.09208 | -0.00313 | -3.29% | 0.09433 | 0.10249 | 0.08821 | 34,106,076.00 |
Apr 14 2024 | 0.09521 | 0.00635 | 7.15% | 0.08777 | 0.09633 | 0.08377 | 34,773,278.00 |
Apr 13 2024 | 0.08886 | -0.01164 | -11.58% | 0.10006 | 0.10375 | 0.07467 | 71,201,104.00 |
Apr 12 2024 | 0.1005 | -0.02431 | -19.48% | 0.12574 | 0.13081 | 0.09146 | 68,586,061.00 |
Apr 11 2024 | 0.12481 | 0.00164 | 1.33% | 0.12258 | 0.12613 | 0.12054 | 19,079,585.00 |
Apr 10 2024 | 0.12317 | -0.00407 | -3.20% | 0.12707 | 0.12777 | 0.11872 | 26,402,372.00 |
Apr 09 2024 | 0.12724 | -0.0064 | -4.79% | 0.13366 | 0.13569 | 0.12642 | 15,584,509.00 |
Apr 08 2024 | 0.13364 | 0.00481 | 3.73% | 0.12845 | 0.13539 | 0.1244 | 28,611,989.00 |
Apr 07 2024 | 0.12883 | -0.00059 | -0.46% | 0.12908 | 0.13093 | 0.12699 | 10,882,884.00 |
Apr 06 2024 | 0.12942 | 0.00132 | 1.03% | 0.12758 | 0.13038 | 0.12646 | 6,777,071.00 |
Apr 05 2024 | 0.1281 | -0.00159 | -1.23% | 0.12949 | 0.13127 | 0.12221 | 17,244,795.00 |
Apr 04 2024 | 0.12969 | 0.00306 | 2.42% | 0.12623 | 0.13233 | 0.12385 | 15,610,835.00 |
Apr 03 2024 | 0.12663 | 0.00454 | 3.72% | 0.12218 | 0.131 | 0.11741 | 19,781,118.00 |
Apr 02 2024 | 0.12209 | -0.00865 | -6.62% | 0.12994 | 0.1302 | 0.11827 | 23,036,783.00 |
Apr 01 2024 | 0.13074 | -0.00646 | -4.71% | 0.13722 | 0.13851 | 0.127 | 16,029,105.00 |
Mar 31 2024 | 0.1372 | 0.00285 | 2.12% | 0.13401 | 0.13949 | 0.13361 | 8,032,370.00 |
Mar 30 2024 | 0.13435 | -0.00549 | -3.93% | 0.13911 | 0.14113 | 0.13295 | 8,226,501.00 |
Mar 29 2024 | 0.13984 | -0.00205 | -1.44% | 0.142 | 0.14368 | 0.13657 | 11,204,038.00 |
Mar 28 2024 | 0.14189 | 0.0017 | 1.21% | 0.14031 | 0.14333 | 0.13791 | 16,260,041.00 |
Mar 27 2024 | 0.14019 | -0.00862 | -5.79% | 0.14897 | 0.15373 | 0.13665 | 29,611,000.00 |
Mar 26 2024 | 0.14881 | -0.00067 | -0.45% | 0.15036 | 0.1531 | 0.14519 | 24,831,232.00 |
Mar 25 2024 | 0.14948 | 0.00231 | 1.57% | 0.14641 | 0.15491 | 0.14483 | 21,756,467.00 |
Mar 24 2024 | 0.14717 | 0.00815 | 5.86% | 0.13888 | 0.14816 | 0.13661 | 8,722,635.00 |
Mar 23 2024 | 0.13902 | 0.00163 | 1.19% | 0.1376 | 0.14355 | 0.13665 | 10,641,841.00 |
Mar 22 2024 | 0.13739 | -0.0058 | -4.05% | 0.14331 | 0.14618 | 0.13354 | 11,647,870.00 |
Mar 21 2024 | 0.14319 | -0.00312 | -2.13% | 0.14559 | 0.14919 | 0.14028 | 13,008,994.00 |
Mar 20 2024 | 0.14631 | 0.0147 | 11.17% | 0.13176 | 0.14716 | 0.1262 | 20,486,701.00 |
Mar 19 2024 | 0.13161 | -0.01033 | -7.28% | 0.14254 | 0.14342 | 0.12579 | 21,400,523.00 |
Mar 18 2024 | 0.14194 | -0.0109 | -7.13% | 0.15241 | 0.15294 | 0.13935 | 19,430,485.00 |
Mar 17 2024 | 0.15284 | 0.00435 | 2.93% | 0.14913 | 0.160 | 0.14003 | 19,595,758.00 |
Mar 16 2024 | 0.14849 | -0.01118 | -7.00% | 0.15947 | 0.16549 | 0.14451 | 18,874,713.00 |
Mar 15 2024 | 0.15967 | -0.00732 | -4.38% | 0.16797 | 0.1689 | 0.14754 | 38,984,928.00 |
Mar 14 2024 | 0.16699 | -0.00404 | -2.36% | 0.17141 | 0.17258 | 0.15527 | 18,200,818.00 |
Mar 13 2024 | 0.17103 | -0.00593 | -3.35% | 0.17619 | 0.17836 | 0.16792 | 18,386,459.00 |
Mar 12 2024 | 0.17696 | -0.00303 | -1.68% | 0.17957 | 0.18153 | 0.16501 | 21,369,114.00 |
Mar 11 2024 | 0.17999 | 0.0041 | 2.33% | 0.17802 | 0.18349 | 0.17072 | 44,182,244.00 |
Mar 10 2024 | 0.17589 | -0.00644 | -3.53% | 0.1817 | 0.18583 | 0.1645 | 21,657,311.00 |
Mar 09 2024 | 0.18233 | 0.01252 | 7.37% | 0.16965 | 0.18389 | 0.16931 | 22,808,053.00 |
Mar 08 2024 | 0.16981 | -0.00328 | -1.89% | 0.17426 | 0.17493 | 0.1637 | 21,430,995.00 |
Mar 07 2024 | 0.17309 | 0.00996 | 6.11% | 0.16428 | 0.17748 | 0.16289 | 33,133,894.00 |
Mar 06 2024 | 0.16313 | 0.00957 | 6.23% | 0.1521 | 0.16543 | 0.14428 | 24,651,558.00 |
Mar 05 2024 | 0.15356 | -0.00546 | -3.43% | 0.1574 | 0.16376 | 0.12615 | 33,907,328.00 |
Mar 04 2024 | 0.15902 | -0.00095 | -0.59% | 0.16083 | 0.17143 | 0.15368 | 23,599,499.00 |
Mar 03 2024 | 0.15997 | -0.00018 | -0.11% | 0.15889 | 0.1676 | 0.15138 | 22,519,353.00 |
Mar 02 2024 | 0.16015 | -0.00251 | -1.54% | 0.164 | 0.16812 | 0.15398 | 21,916,886.00 |
Mar 01 2024 | 0.16266 | 0.0125 | 8.32% | 0.15107 | 0.16615 | 0.14753 | 39,919,317.00 |
Feb 29 2024 | 0.15016 | 0.01118 | 8.04% | 0.13841 | 0.16093 | 0.13683 | 49,667,077.00 |