ROSEUSDT Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 16 2024 | 0.0867 | -0.00072 | -0.82% | 0.08748 | 0.08975 | 0.08467 | 3,452,316.00 |
May 15 2024 | 0.08742 | 0.00631 | 7.78% | 0.08138 | 0.08807 | 0.08066 | 5,298,276.00 |
May 14 2024 | 0.08111 | -0.00287 | -3.42% | 0.08403 | 0.08485 | 0.08063 | 3,146,843.00 |
May 13 2024 | 0.08398 | 0.00081 | 0.97% | 0.08349 | 0.087 | 0.08023 | 6,856,529.00 |
May 12 2024 | 0.08317 | -0.00214 | -2.51% | 0.08534 | 0.0861 | 0.08289 | 1,902,928.00 |
May 11 2024 | 0.08531 | -0.00116 | -1.34% | 0.08655 | 0.08822 | 0.0852 | 2,079,594.00 |
May 10 2024 | 0.08647 | -0.0039 | -4.32% | 0.09051 | 0.09258 | 0.08489 | 4,746,936.00 |
May 09 2024 | 0.09037 | 0.00129 | 1.45% | 0.08901 | 0.09144 | 0.08671 | 8,182,761.00 |
May 08 2024 | 0.08908 | -0.00359 | -3.87% | 0.09201 | 0.09225 | 0.0878 | 4,560,716.00 |
May 07 2024 | 0.09267 | -0.00429 | -4.42% | 0.09703 | 0.09834 | 0.09188 | 4,588,657.00 |
May 06 2024 | 0.09696 | -0.00137 | -1.39% | 0.09822 | 0.10338 | 0.09677 | 2,898,013.00 |
May 05 2024 | 0.09833 | 0.0029 | 3.04% | 0.09556 | 0.10001 | 0.09405 | 2,890,141.00 |
May 04 2024 | 0.09543 | -0.00077 | -0.80% | 0.0963 | 0.09777 | 0.09513 | 3,066,589.00 |
May 03 2024 | 0.0962 | 0.00376 | 4.07% | 0.09236 | 0.09757 | 0.09011 | 3,995,161.00 |
May 02 2024 | 0.09244 | 0.00134 | 1.47% | 0.0909 | 0.09389 | 0.08786 | 4,673,147.00 |
May 01 2024 | 0.0911 | 0.0007 | 0.77% | 0.08993 | 0.09235 | 0.08228 | 6,843,133.00 |
Apr 30 2024 | 0.0904 | -0.00488 | -5.12% | 0.09499 | 0.09645 | 0.08471 | 3,568,445.00 |
Apr 29 2024 | 0.09528 | -0.00015 | -0.16% | 0.09516 | 0.09632 | 0.09179 | 3,543,355.00 |
Apr 28 2024 | 0.09543 | -0.00397 | -3.99% | 0.09902 | 0.10126 | 0.09483 | 2,561,244.00 |
Apr 27 2024 | 0.0994 | 0.00168 | 1.72% | 0.09823 | 0.10096 | 0.09475 | 3,290,445.00 |
Apr 26 2024 | 0.09772 | -0.00357 | -3.52% | 0.10112 | 0.10184 | 0.0972 | 2,410,433.00 |
Apr 25 2024 | 0.10129 | 0.00204 | 2.06% | 0.09947 | 0.1036 | 0.09695 | 4,329,943.00 |
Apr 24 2024 | 0.09925 | -0.00347 | -3.38% | 0.10275 | 0.10987 | 0.09729 | 4,842,245.00 |
Apr 23 2024 | 0.10272 | -0.00144 | -1.38% | 0.10399 | 0.10543 | 0.10106 | 4,089,749.00 |
Apr 22 2024 | 0.10416 | 0.0018 | 1.76% | 0.10265 | 0.1066 | 0.10178 | 2,582,543.00 |
Apr 21 2024 | 0.10236 | -0.00332 | -3.14% | 0.10568 | 0.10697 | 0.1004 | 2,281,079.00 |
Apr 20 2024 | 0.10568 | 0.00653 | 6.59% | 0.09829 | 0.10774 | 0.09663 | 2,216,819.00 |
Apr 19 2024 | 0.09915 | 0.00377 | 3.95% | 0.0952 | 0.10253 | 0.08798 | 5,627,485.00 |
Apr 18 2024 | 0.09538 | 0.00486 | 5.37% | 0.09045 | 0.097 | 0.08799 | 5,571,415.00 |
Apr 17 2024 | 0.09052 | -0.0025 | -2.69% | 0.09235 | 0.09489 | 0.08698 | 5,637,600.00 |
Apr 16 2024 | 0.09302 | 0.00078 | 0.85% | 0.09176 | 0.09754 | 0.08684 | 7,458,987.00 |
Apr 15 2024 | 0.09224 | -0.00253 | -2.67% | 0.0946 | 0.10227 | 0.088 | 5,649,137.00 |
Apr 14 2024 | 0.09477 | 0.00618 | 6.98% | 0.08752 | 0.09629 | 0.08436 | 8,728,376.00 |
Apr 13 2024 | 0.08859 | -0.01196 | -11.89% | 0.10066 | 0.10372 | 0.075 | 8,217,739.00 |
Apr 12 2024 | 0.10055 | -0.02429 | -19.46% | 0.12497 | 0.1304 | 0.09491 | 7,904,246.00 |
Apr 11 2024 | 0.12484 | 0.00179 | 1.45% | 0.12308 | 0.12614 | 0.12057 | 4,944,321.00 |
Apr 10 2024 | 0.12305 | -0.00403 | -3.17% | 0.12695 | 0.12787 | 0.12023 | 5,039,062.00 |
Apr 09 2024 | 0.12708 | -0.00675 | -5.04% | 0.13374 | 0.13543 | 0.12655 | 4,819,910.00 |
Apr 08 2024 | 0.13383 | 0.0051 | 3.96% | 0.12851 | 0.13556 | 0.12452 | 7,244,400.00 |
Apr 07 2024 | 0.12873 | -0.00097 | -0.75% | 0.12893 | 0.13096 | 0.12706 | 2,947,739.00 |
Apr 06 2024 | 0.1297 | 0.00193 | 1.51% | 0.12774 | 0.13032 | 0.12648 | 1,958,128.00 |
Apr 05 2024 | 0.12777 | -0.00219 | -1.69% | 0.12938 | 0.13043 | 0.12231 | 2,047,382.00 |
Apr 04 2024 | 0.12996 | 0.00356 | 2.82% | 0.12616 | 0.13216 | 0.1239 | 2,895,726.00 |
Apr 03 2024 | 0.1264 | 0.00442 | 3.62% | 0.12218 | 0.12945 | 0.11923 | 4,108,883.00 |
Apr 02 2024 | 0.12198 | -0.00876 | -6.70% | 0.13035 | 0.13035 | 0.11824 | 6,316,475.00 |
Apr 01 2024 | 0.13074 | -0.00685 | -4.98% | 0.13748 | 0.1383 | 0.12662 | 5,425,171.00 |
Mar 31 2024 | 0.13759 | 0.00326 | 2.43% | 0.13403 | 0.13794 | 0.13349 | 3,067,814.00 |
Mar 30 2024 | 0.13433 | -0.0054 | -3.86% | 0.13922 | 0.14099 | 0.13305 | 3,714,216.00 |
Mar 29 2024 | 0.13973 | -0.00227 | -1.60% | 0.14204 | 0.14369 | 0.1365 | 5,198,711.00 |
Mar 28 2024 | 0.142 | 0.00179 | 1.28% | 0.1403 | 0.14345 | 0.13811 | 6,066,751.00 |
Mar 27 2024 | 0.14021 | -0.00887 | -5.95% | 0.14906 | 0.15329 | 0.13869 | 8,228,182.00 |
Mar 26 2024 | 0.14908 | -0.00047 | -0.31% | 0.15015 | 0.15316 | 0.13703 | 9,576,079.00 |
Mar 25 2024 | 0.14955 | 0.00233 | 1.58% | 0.14721 | 0.15481 | 0.1448 | 7,067,424.00 |
Mar 24 2024 | 0.14722 | 0.00804 | 5.78% | 0.13837 | 0.14813 | 0.13658 | 8,027,922.00 |
Mar 23 2024 | 0.13918 | 0.00161 | 1.17% | 0.13754 | 0.14352 | 0.13655 | 4,943,855.00 |
Mar 22 2024 | 0.13757 | -0.00559 | -3.90% | 0.14335 | 0.14612 | 0.13355 | 7,724,064.00 |
Mar 21 2024 | 0.14316 | -0.00305 | -2.09% | 0.14618 | 0.14928 | 0.14031 | 7,691,074.00 |
Mar 20 2024 | 0.14621 | 0.01471 | 11.19% | 0.13142 | 0.14702 | 0.12609 | 9,650,612.00 |
Mar 19 2024 | 0.1315 | -0.0108 | -7.59% | 0.14171 | 0.14339 | 0.12756 | 8,011,760.00 |
Mar 18 2024 | 0.1423 | -0.01156 | -7.51% | 0.15248 | 0.15248 | 0.14006 | 9,002,285.00 |
Mar 17 2024 | 0.15386 | 0.00452 | 3.03% | 0.14965 | 0.16011 | 0.140 | 7,575,476.00 |
Mar 16 2024 | 0.14934 | -0.00965 | -6.07% | 0.15956 | 0.16533 | 0.14509 | 7,236,876.00 |
Mar 15 2024 | 0.15899 | -0.01161 | -6.81% | 0.16824 | 0.16872 | 0.15029 | 7,422,945.00 |
Mar 14 2024 | 0.1706 | 0.00 | 0.00% | 0.1706 | 0.1706 | 0.1706 | 0.00 |
Mar 13 2024 | 0.1706 | -0.00605 | -3.42% | 0.17675 | 0.17827 | 0.16816 | 8,444,690.00 |
Mar 12 2024 | 0.17665 | -0.00333 | -1.85% | 0.1796 | 0.18143 | 0.1658 | 5,991,539.00 |
Mar 11 2024 | 0.17998 | 0.0052 | 2.98% | 0.1775 | 0.18355 | 0.17079 | 7,299,966.00 |
Mar 10 2024 | 0.17478 | -0.00736 | -4.04% | 0.182 | 0.18485 | 0.17111 | 7,312,616.00 |
Mar 09 2024 | 0.18214 | 0.01303 | 7.71% | 0.16953 | 0.18348 | 0.16902 | 8,711,386.00 |
Mar 08 2024 | 0.16911 | -0.00366 | -2.12% | 0.17376 | 0.17446 | 0.16427 | 7,261,424.00 |
Mar 07 2024 | 0.17277 | 0.00906 | 5.53% | 0.16371 | 0.17687 | 0.16272 | 7,213,872.00 |
Mar 06 2024 | 0.16371 | 0.01102 | 7.22% | 0.152 | 0.16487 | 0.14461 | 6,885,378.00 |
Mar 05 2024 | 0.15269 | -0.00553 | -3.50% | 0.15758 | 0.16321 | 0.13163 | 6,403,739.00 |
Mar 04 2024 | 0.15822 | -0.0015 | -0.94% | 0.16054 | 0.17109 | 0.15389 | 7,296,871.00 |
Mar 03 2024 | 0.15972 | -0.0002 | -0.13% | 0.15875 | 0.16763 | 0.15452 | 7,232,345.00 |
Mar 02 2024 | 0.15992 | -0.0019 | -1.17% | 0.16375 | 0.16743 | 0.15488 | 8,377,313.00 |
Mar 01 2024 | 0.16182 | 0.0117 | 7.79% | 0.15072 | 0.16382 | 0.148 | 8,174,436.00 |
Feb 29 2024 | 0.15012 | 0.01139 | 8.21% | 0.138 | 0.15965 | 0.13666 | 9,045,735.00 |
Feb 28 2024 | 0.13873 | 0.00397 | 2.95% | 0.13475 | 0.14489 | 0.13026 | 9,169,884.00 |
Feb 27 2024 | 0.13476 | 0.00463 | 3.56% | 0.13028 | 0.1428 | 0.12769 | 8,798,449.00 |
Feb 26 2024 | 0.13013 | 0.00841 | 6.91% | 0.12142 | 0.1314 | 0.11888 | 9,319,339.00 |
Feb 25 2024 | 0.12172 | -0.00047 | -0.38% | 0.12222 | 0.1235 | 0.11877 | 5,651,986.00 |
Feb 24 2024 | 0.12219 | 0.00358 | 3.02% | 0.11858 | 0.1226 | 0.11695 | 6,788,394.00 |
Feb 23 2024 | 0.11861 | -0.00177 | -1.47% | 0.12018 | 0.12252 | 0.11545 | 6,847,068.00 |
Feb 22 2024 | 0.12038 | 0.00279 | 2.37% | 0.11735 | 0.12477 | 0.11513 | 8,211,042.00 |
Feb 21 2024 | 0.11759 | -0.00225 | -1.88% | 0.11974 | 0.1203 | 0.11252 | 8,724,005.00 |
Feb 20 2024 | 0.11984 | -0.00738 | -5.80% | 0.12762 | 0.12872 | 0.11594 | 10,092,351.00 |
Feb 19 2024 | 0.12722 | 0.00291 | 2.34% | 0.12462 | 0.12991 | 0.12384 | 8,684,340.00 |
Feb 18 2024 | 0.12431 | 0.00443 | 3.70% | 0.12017 | 0.12688 | 0.12007 | 9,430,944.00 |
Feb 17 2024 | 0.11988 | -0.00089 | -0.74% | 0.12028 | 0.12179 | 0.11437 | 6,672,817.00 |