Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
ROSEUSD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 27 2024 | 0.09274 | 0.00611 | 7.05% | 0.08667 | 0.09501 | 0.08667 | 10,410,607.00 |
| May 26 2024 | 0.08663 | -0.00196 | -2.21% | 0.08866 | 0.08967 | 0.085 | 6,925,645.00 |
| May 25 2024 | 0.08859 | 0.00085 | 0.97% | 0.0878 | 0.090 | 0.08756 | 4,291,124.00 |
| May 24 2024 | 0.08774 | -0.00061 | -0.69% | 0.088 | 0.09029 | 0.0854 | 6,373,896.00 |
| May 23 2024 | 0.08835 | -0.00362 | -3.94% | 0.09222 | 0.09316 | 0.08326 | 17,428,975.00 |
| May 22 2024 | 0.09197 | -0.00068 | -0.73% | 0.09275 | 0.09505 | 0.0905 | 8,467,742.00 |
| May 21 2024 | 0.09265 | -0.00405 | -4.19% | 0.09701 | 0.0977 | 0.0908 | 15,259,533.00 |
| May 20 2024 | 0.0967 | 0.00857 | 9.72% | 0.08815 | 0.09738 | 0.08604 | 13,841,644.00 |
| May 19 2024 | 0.08813 | -0.00468 | -5.04% | 0.09286 | 0.09373 | 0.08757 | 7,765,600.00 |
| May 18 2024 | 0.09281 | -0.00012 | -0.13% | 0.09278 | 0.09534 | 0.09174 | 7,893,944.00 |
| May 17 2024 | 0.09293 | 0.0063 | 7.27% | 0.0867 | 0.09352 | 0.08626 | 10,889,517.00 |
| May 16 2024 | 0.08663 | -0.00095 | -1.08% | 0.08762 | 0.08967 | 0.0847 | 10,395,113.00 |
| May 15 2024 | 0.08758 | 0.00648 | 7.99% | 0.08141 | 0.08811 | 0.08063 | 9,858,116.00 |
| May 14 2024 | 0.0811 | -0.00291 | -3.46% | 0.08376 | 0.08484 | 0.08061 | 9,880,909.00 |
| May 13 2024 | 0.08401 | 0.00064 | 0.77% | 0.08335 | 0.08695 | 0.0804 | 10,899,480.00 |
| May 12 2024 | 0.08337 | -0.00197 | -2.31% | 0.08539 | 0.08608 | 0.08274 | 10,500,664.00 |
| May 11 2024 | 0.08534 | -0.00117 | -1.35% | 0.08663 | 0.08834 | 0.0851 | 7,079,058.00 |
| May 10 2024 | 0.08651 | -0.00401 | -4.43% | 0.09023 | 0.09256 | 0.08486 | 17,200,278.00 |
| May 09 2024 | 0.09052 | 0.00151 | 1.70% | 0.08894 | 0.09149 | 0.08657 | 18,947,158.00 |
| May 08 2024 | 0.08901 | -0.00291 | -3.17% | 0.09216 | 0.0922 | 0.08727 | 10,571,647.00 |
| May 07 2024 | 0.09192 | -0.00499 | -5.15% | 0.097 | 0.09817 | 0.090 | 12,704,038.00 |
| May 06 2024 | 0.09691 | -0.00128 | -1.30% | 0.09817 | 0.10346 | 0.09674 | 11,790,780.00 |
| May 05 2024 | 0.09819 | 0.00262 | 2.74% | 0.09553 | 0.100 | 0.09404 | 10,637,606.00 |
| May 04 2024 | 0.09557 | -0.00072 | -0.75% | 0.09627 | 0.09774 | 0.09506 | 6,988,486.00 |
| May 03 2024 | 0.09629 | 0.00398 | 4.31% | 0.09225 | 0.09765 | 0.09012 | 9,193,099.00 |
| May 02 2024 | 0.09231 | 0.00154 | 1.70% | 0.09039 | 0.09387 | 0.08779 | 7,832,250.00 |
| May 01 2024 | 0.09077 | 0.00096 | 1.07% | 0.08983 | 0.09274 | 0.08213 | 13,831,687.00 |
| Apr 30 2024 | 0.08981 | -0.00531 | -5.58% | 0.09499 | 0.09659 | 0.0846 | 16,794,624.00 |
| Apr 29 2024 | 0.09512 | -0.00018 | -0.19% | 0.09557 | 0.09655 | 0.09183 | 9,679,432.00 |
| Apr 28 2024 | 0.0953 | -0.0039 | -3.93% | 0.09881 | 0.1012 | 0.09466 | 5,641,299.00 |
| Apr 27 2024 | 0.0992 | 0.00121 | 1.23% | 0.09811 | 0.10095 | 0.09451 | 11,483,896.00 |
| Apr 26 2024 | 0.09799 | -0.00325 | -3.21% | 0.10119 | 0.10176 | 0.09528 | 14,644,150.00 |
| Apr 25 2024 | 0.10124 | -0.00393 | -3.74% | 0.09908 | 0.10412 | 0.09678 | 13,680,729.00 |
| Apr 24 2024 | 0.10517 | 0.0024 | 2.34% | 0.10287 | 0.11052 | 0.10231 | 9,559,015.00 |
| Apr 23 2024 | 0.10277 | -0.00144 | -1.38% | 0.10399 | 0.10549 | 0.1012 | 10,336,789.00 |
| Apr 22 2024 | 0.10421 | 0.00171 | 1.67% | 0.10273 | 0.10689 | 0.1018 | 12,760,342.00 |
| Apr 21 2024 | 0.1025 | -0.00325 | -3.07% | 0.10491 | 0.10697 | 0.10027 | 8,999,632.00 |
| Apr 20 2024 | 0.10575 | 0.00732 | 7.44% | 0.09802 | 0.10783 | 0.09655 | 12,726,297.00 |
| Apr 19 2024 | 0.09843 | 0.00302 | 3.17% | 0.0953 | 0.10261 | 0.08779 | 35,022,126.00 |
| Apr 18 2024 | 0.09541 | 0.00447 | 4.92% | 0.09048 | 0.09624 | 0.0881 | 17,842,167.00 |
| Apr 17 2024 | 0.09094 | -0.00151 | -1.63% | 0.09199 | 0.09502 | 0.086 | 23,734,639.00 |
| Apr 16 2024 | 0.09245 | 0.00041 | 0.45% | 0.09157 | 0.09828 | 0.08686 | 30,737,192.00 |
| Apr 15 2024 | 0.09204 | -0.00301 | -3.17% | 0.09433 | 0.10249 | 0.08821 | 36,861,227.00 |
| Apr 14 2024 | 0.09505 | 0.00704 | 8.00% | 0.08835 | 0.09633 | 0.08377 | 35,257,937.00 |
| Apr 13 2024 | 0.08801 | -0.01306 | -12.92% | 0.10033 | 0.10375 | 0.07467 | 71,330,628.00 |
| Apr 12 2024 | 0.10107 | -0.02386 | -19.10% | 0.12507 | 0.13081 | 0.09146 | 68,963,856.00 |
| Apr 11 2024 | 0.12493 | 0.00195 | 1.59% | 0.1228 | 0.12613 | 0.12054 | 19,098,707.00 |
| Apr 10 2024 | 0.12298 | -0.00398 | -3.13% | 0.12672 | 0.12777 | 0.11872 | 26,423,104.00 |
| Apr 09 2024 | 0.12696 | -0.00667 | -4.99% | 0.13366 | 0.13569 | 0.12642 | 15,603,198.00 |
| Apr 08 2024 | 0.13363 | 0.00498 | 3.87% | 0.12845 | 0.13539 | 0.1244 | 28,910,797.00 |
| Apr 07 2024 | 0.12865 | -0.00032 | -0.25% | 0.12895 | 0.13093 | 0.12699 | 10,882,890.00 |
| Apr 06 2024 | 0.12897 | 0.00078 | 0.61% | 0.12754 | 0.13038 | 0.12646 | 6,792,464.00 |
| Apr 05 2024 | 0.12819 | -0.00192 | -1.48% | 0.12959 | 0.13127 | 0.12221 | 17,270,842.00 |
| Apr 04 2024 | 0.13011 | 0.00377 | 2.98% | 0.12623 | 0.13233 | 0.12385 | 15,637,278.00 |
| Apr 03 2024 | 0.12634 | 0.00426 | 3.49% | 0.12211 | 0.131 | 0.11741 | 19,829,516.00 |
| Apr 02 2024 | 0.12208 | -0.00833 | -6.39% | 0.13016 | 0.1302 | 0.11827 | 23,060,946.00 |
| Apr 01 2024 | 0.13041 | -0.00712 | -5.18% | 0.13722 | 0.13851 | 0.127 | 16,199,862.00 |
| Mar 31 2024 | 0.13753 | 0.00319 | 2.37% | 0.13414 | 0.13949 | 0.13361 | 8,069,676.00 |
| Mar 30 2024 | 0.13434 | -0.00494 | -3.55% | 0.13911 | 0.14113 | 0.13295 | 8,248,029.00 |
| Mar 29 2024 | 0.13928 | -0.00261 | -1.84% | 0.14198 | 0.14368 | 0.13657 | 11,212,717.00 |
| Mar 28 2024 | 0.14189 | 0.00136 | 0.97% | 0.14008 | 0.14333 | 0.13791 | 16,292,266.00 |
| Mar 27 2024 | 0.14053 | -0.0085 | -5.70% | 0.14893 | 0.15373 | 0.13665 | 29,686,622.00 |
| Mar 26 2024 | 0.14903 | -0.00115 | -0.77% | 0.15017 | 0.1531 | 0.14519 | 24,910,240.00 |
| Mar 25 2024 | 0.15018 | 0.00306 | 2.08% | 0.14641 | 0.15491 | 0.14483 | 14,537,192.00 |
| Mar 24 2024 | 0.14712 | 0.00858 | 6.19% | 0.13886 | 0.14816 | 0.13661 | 8,836,844.00 |
| Mar 23 2024 | 0.13854 | 0.00066 | 0.48% | 0.1374 | 0.14355 | 0.13665 | 10,664,848.00 |
| Mar 22 2024 | 0.13788 | -0.00549 | -3.83% | 0.14302 | 0.14618 | 0.13354 | 11,742,932.00 |
| Mar 21 2024 | 0.14337 | -0.003 | -2.05% | 0.14559 | 0.14919 | 0.14028 | 13,031,029.00 |
| Mar 20 2024 | 0.14637 | 0.01562 | 11.95% | 0.13174 | 0.14716 | 0.1262 | 20,645,858.00 |
| Mar 19 2024 | 0.13075 | -0.01121 | -7.90% | 0.142 | 0.14342 | 0.12579 | 21,464,313.00 |
| Mar 18 2024 | 0.14196 | -0.01135 | -7.40% | 0.15241 | 0.15294 | 0.13935 | 20,771,993.00 |
| Mar 17 2024 | 0.15331 | 0.00464 | 3.12% | 0.14914 | 0.160 | 0.14003 | 20,275,371.00 |
| Mar 16 2024 | 0.14867 | -0.01049 | -6.59% | 0.15903 | 0.16549 | 0.14451 | 18,914,320.00 |
| Mar 15 2024 | 0.15916 | -0.00835 | -4.98% | 0.16797 | 0.1689 | 0.14754 | 26,728,849.00 |
| Mar 14 2024 | 0.16751 | -0.00357 | -2.09% | 0.17141 | 0.17258 | 0.15527 | 18,329,363.00 |
| Mar 13 2024 | 0.17108 | -0.00586 | -3.31% | 0.17625 | 0.17836 | 0.16792 | 18,455,118.00 |
| Mar 12 2024 | 0.17694 | -0.00268 | -1.49% | 0.18002 | 0.18153 | 0.16501 | 21,434,543.00 |
| Mar 11 2024 | 0.17962 | 0.00282 | 1.60% | 0.17802 | 0.18349 | 0.17072 | 23,113,777.00 |
| Mar 10 2024 | 0.1768 | -0.00588 | -3.22% | 0.18161 | 0.18583 | 0.1645 | 21,750,227.00 |
| Mar 09 2024 | 0.18268 | 0.01303 | 7.68% | 0.16999 | 0.18389 | 0.16931 | 23,001,647.00 |
| Mar 08 2024 | 0.16965 | -0.00267 | -1.55% | 0.1738 | 0.17493 | 0.1637 | 21,539,833.00 |
| Mar 07 2024 | 0.17232 | 0.0083 | 5.06% | 0.164 | 0.17748 | 0.16289 | 33,188,721.00 |
| Mar 06 2024 | 0.16402 | 0.01121 | 7.34% | 0.15275 | 0.16543 | 0.14428 | 25,521,635.00 |
| Mar 05 2024 | 0.15281 | -0.00531 | -3.36% | 0.15805 | 0.16376 | 0.12615 | 34,012,517.00 |
| Mar 04 2024 | 0.15812 | -0.0025 | -1.56% | 0.16083 | 0.17143 | 0.15368 | 26,395,198.00 |
| Mar 03 2024 | 0.16062 | 0.00066 | 0.41% | 0.15888 | 0.1676 | 0.15138 | 22,566,045.00 |
| Mar 02 2024 | 0.15996 | -0.00215 | -1.33% | 0.16304 | 0.16812 | 0.15398 | 21,976,609.00 |
| Mar 01 2024 | 0.16211 | 0.01216 | 8.11% | 0.15109 | 0.16615 | 0.14753 | 40,120,422.00 |
| Feb 29 2024 | 0.14995 | 0.01105 | 7.96% | 0.13857 | 0.16093 | 0.13683 | 49,752,886.00 |
| Feb 28 2024 | 0.1389 | 0.00415 | 3.08% | 0.13461 | 0.150 | 0.12074 | 48,873,405.00 |
