Register for real-time alerts, custom portfolio, and market movers
ROSEUSD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 10 2024 | 0.1245 | 0.00683 | 5.80% | 0.1177 | 0.125 | 0.1136 | 48,163,381.00 |
| Jun 09 2024 | 0.11767 | 0.01399 | 13.49% | 0.10398 | 0.11817 | 0.10344 | 21,826,965.00 |
| Jun 08 2024 | 0.10368 | -0.00453 | -4.19% | 0.10811 | 0.11048 | 0.10065 | 11,117,958.00 |
| Jun 07 2024 | 0.10821 | -0.00762 | -6.58% | 0.1152 | 0.11872 | 0.10383 | 23,513,077.00 |
| Jun 06 2024 | 0.11583 | -0.00028 | -0.24% | 0.11702 | 0.12507 | 0.11399 | 30,591,038.00 |
| Jun 05 2024 | 0.11611 | -0.00086 | -0.74% | 0.10729 | 0.12056 | 0.10529 | 55,585,758.00 |
| Jun 04 2024 | 0.11697 | 0.00974 | 9.08% | 0.10729 | 0.12056 | 0.10529 | 39,173,304.00 |
| Jun 03 2024 | 0.10723 | 0.00951 | 9.73% | 0.09741 | 0.10905 | 0.09639 | 20,615,009.00 |
| Jun 02 2024 | 0.09772 | -0.00318 | -3.15% | 0.10073 | 0.10296 | 0.09648 | 8,379,531.00 |
| Jun 01 2024 | 0.1009 | -0.0014 | -1.37% | 0.10182 | 0.10291 | 0.09742 | 12,002,211.00 |
| May 31 2024 | 0.1023 | 0.00249 | 2.49% | 0.09926 | 0.10488 | 0.09764 | 30,998,419.00 |
| May 30 2024 | 0.09981 | 0.00775 | 8.42% | 0.09214 | 0.10128 | 0.08963 | 23,806,647.00 |
| May 29 2024 | 0.09206 | 0.00023 | 0.25% | 0.09216 | 0.09748 | 0.09134 | 12,871,826.00 |
| 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 |
