Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
ROSEETH Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 16 2024 | 0.000027 | 0.00000012 | 0.45% | 0.000027 | 0.000027 | 0.000026 | 383,763.00 |
| Jul 15 2024 | 0.000027 | 0.00000054 | 2.07% | 0.000026 | 0.000027 | 0.000026 | 234,786.00 |
| Jul 14 2024 | 0.000026 | 0.00000025 | 0.97% | 0.000026 | 0.000026 | 0.000026 | 107,804.00 |
| Jul 13 2024 | 0.000026 | 0.00000071 | 2.83% | 0.000025 | 0.000026 | 0.000025 | 133,587.00 |
| Jul 12 2024 | 0.000025 | -0.00000001 | -0.04% | 0.000025 | 0.000026 | 0.000025 | 104,965.00 |
| Jul 11 2024 | 0.000025 | -0.00000100 | -3.83% | 0.000026 | 0.000027 | 0.000025 | 361,137.00 |
| Jul 10 2024 | 0.000026 | -0.00000019 | -0.72% | 0.000026 | 0.000027 | 0.000026 | 183,749.00 |
| Jul 09 2024 | 0.000026 | 0.00000011 | 0.42% | 0.000026 | 0.000027 | 0.000026 | 237,954.00 |
| Jul 08 2024 | 0.000026 | -0.00000033 | -1.24% | 0.000027 | 0.000027 | 0.000026 | 297,564.00 |
| Jul 07 2024 | 0.000027 | -0.00000100 | -3.59% | 0.000028 | 0.000028 | 0.000026 | 720,326.00 |
| Jul 06 2024 | 0.000028 | 0.00000043 | 1.57% | 0.000028 | 0.000028 | 0.000027 | 451,674.00 |
| Jul 05 2024 | 0.000027 | 0.00000009 | 0.33% | 0.000027 | 0.000029 | 0.000025 | 2,647,637.00 |
| Jul 04 2024 | 0.000027 | -0.00000063 | -2.25% | 0.000028 | 0.000028 | 0.000027 | 796,539.00 |
| Jul 03 2024 | 0.000028 | -0.00000200 | -6.69% | 0.00003 | 0.00003 | 0.000028 | 558,657.00 |
| Jul 02 2024 | 0.00003 | 0.00000100 | 3.51% | 0.000028 | 0.00003 | 0.000028 | 238,455.00 |
| Jul 01 2024 | 0.000028 | -0.00000050 | -1.73% | 0.000029 | 0.00003 | 0.000028 | 721,848.00 |
| Jun 30 2024 | 0.000029 | 0.00000075 | 2.66% | 0.000028 | 0.00003 | 0.000028 | 452,111.00 |
| Jun 29 2024 | 0.000028 | -0.00000077 | -2.66% | 0.000029 | 0.000029 | 0.000028 | 343,520.00 |
| Jun 28 2024 | 0.000029 | 0.00000066 | 2.33% | 0.000028 | 0.00003 | 0.000028 | 669,649.00 |
| Jun 27 2024 | 0.000028 | 0.00000094 | 3.43% | 0.000027 | 0.000028 | 0.000027 | 315,016.00 |
| Jun 26 2024 | 0.000027 | 0.00000018 | 0.66% | 0.000027 | 0.000028 | 0.000026 | 2,292,252.00 |
| Jun 25 2024 | 0.000027 | -0.00000023 | -0.84% | 0.000027 | 0.000028 | 0.000027 | 240,946.00 |
| Jun 24 2024 | 0.000027 | 0.00000100 | 3.81% | 0.000026 | 0.000028 | 0.000025 | 882,031.00 |
| Jun 23 2024 | 0.000026 | 0.00000010 | 0.38% | 0.000026 | 0.000027 | 0.000025 | 382,483.00 |
| Jun 22 2024 | 0.000026 | 0.00000013 | 0.50% | 0.000026 | 0.000027 | 0.000026 | 139,283.00 |
| Jun 21 2024 | 0.000026 | -0.00000076 | -2.84% | 0.000027 | 0.000027 | 0.000026 | 549,326.00 |
| Jun 20 2024 | 0.000027 | -0.00000011 | -0.41% | 0.000027 | 0.000028 | 0.000026 | 1,233,253.00 |
| Jun 19 2024 | 0.000027 | -0.00000071 | -2.57% | 0.000028 | 0.000028 | 0.000027 | 659,102.00 |
| Jun 18 2024 | 0.000028 | -0.00000100 | -3.48% | 0.000029 | 0.000029 | 0.000027 | 1,036,938.00 |
| Jun 17 2024 | 0.000029 | -0.00000400 | -12.32% | 0.000032 | 0.000032 | 0.000029 | 1,829,073.00 |
| Jun 16 2024 | 0.000032 | -0.00000100 | -2.96% | 0.000034 | 0.000035 | 0.000032 | 399,411.00 |
| Jun 15 2024 | 0.000034 | 0.00000043 | 1.29% | 0.000033 | 0.000036 | 0.000033 | 1,271,917.00 |
| Jun 14 2024 | 0.000033 | -0.00000100 | -2.88% | 0.000035 | 0.000038 | 0.000033 | 1,935,295.00 |
| Jun 13 2024 | 0.000035 | -0.00000200 | -5.46% | 0.000036 | 0.000037 | 0.000034 | 1,242,480.00 |
| Jun 12 2024 | 0.000037 | 0.00000200 | 5.79% | 0.000035 | 0.000038 | 0.000034 | 2,326,043.00 |
| Jun 11 2024 | 0.000035 | 0.00000065 | 1.92% | 0.000034 | 0.000036 | 0.000031 | 2,047,101.00 |
| Jun 10 2024 | 0.000034 | 0.00000200 | 6.30% | 0.000032 | 0.000034 | 0.000031 | 842,609.00 |
| Jun 09 2024 | 0.000032 | 0.00000400 | 14.23% | 0.000028 | 0.000032 | 0.000028 | 716,762.00 |
| Jun 08 2024 | 0.000028 | -0.00000100 | -3.40% | 0.00003 | 0.00003 | 0.000027 | 517,279.00 |
| Jun 07 2024 | 0.000029 | -0.00000100 | -3.29% | 0.00003 | 0.000031 | 0.000029 | 658,391.00 |
| Jun 06 2024 | 0.00003 | 0.00000036 | 1.20% | 0.00003 | 0.000032 | 0.00003 | 889,657.00 |
| Jun 05 2024 | 0.00003 | -0.00000060 | -1.96% | 0.000026 | 0.000031 | 0.000026 | 512,636.00 |
| Jun 04 2024 | 0.000031 | 0.00000200 | 7.04% | 0.000028 | 0.000032 | 0.000028 | 2,023,319.00 |
| Jun 03 2024 | 0.000028 | 0.00000300 | 11.64% | 0.000026 | 0.000029 | 0.000026 | 1,108,445.00 |
| Jun 02 2024 | 0.000026 | -0.00000076 | -2.86% | 0.000026 | 0.000027 | 0.000026 | 158,974.00 |
| 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 |
