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 |
|---|---|---|---|---|---|---|---|
| Jul 27 2024 | 0.08734 | -0.00106 | -1.20% | 0.08835 | 0.09017 | 0.08525 | 6,825,907.00 |
| Jul 26 2024 | 0.0884 | 0.00328 | 3.85% | 0.0848 | 0.08963 | 0.08402 | 5,905,446.00 |
| Jul 25 2024 | 0.08512 | -0.00226 | -2.59% | 0.08727 | 0.08791 | 0.08163 | 10,219,726.00 |
| Jul 24 2024 | 0.08738 | -0.00108 | -1.22% | 0.0885 | 0.09193 | 0.08637 | 9,677,961.00 |
| Jul 23 2024 | 0.08846 | -0.00381 | -4.13% | 0.09221 | 0.09448 | 0.08639 | 10,389,752.00 |
| Jul 22 2024 | 0.09227 | -0.00469 | -4.84% | 0.09694 | 0.09806 | 0.09136 | 12,490,124.00 |
| Jul 21 2024 | 0.09696 | 0.00187 | 1.97% | 0.09508 | 0.09879 | 0.08982 | 11,122,222.00 |
| Jul 20 2024 | 0.09509 | 0.00091 | 0.97% | 0.09442 | 0.09565 | 0.09197 | 4,259,334.00 |
| Jul 19 2024 | 0.09418 | 0.00231 | 2.51% | 0.09216 | 0.09482 | 0.08896 | 12,033,249.00 |
| Jul 18 2024 | 0.09187 | 0.00128 | 1.41% | 0.0906 | 0.09304 | 0.08774 | 9,879,102.00 |
| Jul 17 2024 | 0.09059 | -0.00139 | -1.51% | 0.0921 | 0.09517 | 0.08967 | 12,477,053.00 |
| Jul 16 2024 | 0.09198 | -0.00047 | -0.51% | 0.09267 | 0.09424 | 0.08742 | 20,610,579.00 |
| Jul 15 2024 | 0.09245 | 0.00781 | 9.23% | 0.0847 | 0.09284 | 0.08453 | 12,720,090.00 |
| Jul 14 2024 | 0.08464 | 0.00333 | 4.10% | 0.08141 | 0.08559 | 0.08105 | 6,335,470.00 |
| Jul 13 2024 | 0.08131 | 0.00264 | 3.36% | 0.07855 | 0.0827 | 0.07855 | 11,243,242.00 |
| Jul 12 2024 | 0.07867 | 0.00071 | 0.91% | 0.07816 | 0.07938 | 0.0761 | 13,434,005.00 |
| Jul 11 2024 | 0.07796 | -0.00342 | -4.20% | 0.08135 | 0.085 | 0.07715 | 17,643,357.00 |
| Jul 10 2024 | 0.08138 | 0.00052 | 0.64% | 0.08061 | 0.08362 | 0.0795 | 7,115,674.00 |
| Jul 09 2024 | 0.08086 | 0.00193 | 2.45% | 0.07865 | 0.08183 | 0.07847 | 9,512,485.00 |
| Jul 08 2024 | 0.07893 | 0.00097 | 1.24% | 0.07818 | 0.08254 | 0.07332 | 18,554,933.00 |
| Jul 07 2024 | 0.07796 | -0.00746 | -8.73% | 0.08532 | 0.08541 | 0.07671 | 12,957,016.00 |
| Jul 06 2024 | 0.08542 | 0.00332 | 4.04% | 0.08218 | 0.08677 | 0.08072 | 11,309,361.00 |
| Jul 05 2024 | 0.0821 | -0.00185 | -2.20% | 0.08327 | 0.08624 | 0.07279 | 26,766,403.00 |
| Jul 04 2024 | 0.08395 | -0.00868 | -9.37% | 0.09287 | 0.0932 | 0.08301 | 15,236,531.00 |
| Jul 03 2024 | 0.09263 | -0.00952 | -9.32% | 0.10227 | 0.10355 | 0.09213 | 22,465,815.00 |
| Jul 02 2024 | 0.10215 | 0.0045 | 4.61% | 0.09753 | 0.10254 | 0.09575 | 15,058,299.00 |
| Jul 01 2024 | 0.09765 | -0.00179 | -1.80% | 0.09947 | 0.10333 | 0.0973 | 26,117,444.00 |
| Jun 30 2024 | 0.09944 | 0.004 | 4.19% | 0.09585 | 0.10058 | 0.09397 | 14,926,148.00 |
| Jun 29 2024 | 0.09544 | -0.00113 | -1.17% | 0.09668 | 0.09844 | 0.095 | 9,658,948.00 |
| Jun 28 2024 | 0.09657 | -0.00067 | -0.69% | 0.09713 | 0.10222 | 0.09612 | 14,585,571.00 |
| Jun 27 2024 | 0.09724 | 0.00497 | 5.39% | 0.09222 | 0.0981 | 0.090 | 22,361,586.00 |
| Jun 26 2024 | 0.09227 | -0.00056 | -0.60% | 0.09288 | 0.09392 | 0.088 | 31,075,767.00 |
| Jun 25 2024 | 0.09283 | 0.00105 | 1.14% | 0.09147 | 0.0942 | 0.090 | 19,451,434.00 |
| Jun 24 2024 | 0.09178 | 0.00192 | 2.14% | 0.09021 | 0.09224 | 0.08344 | 19,844,069.00 |
| Jun 23 2024 | 0.08986 | -0.00128 | -1.40% | 0.09105 | 0.09288 | 0.08813 | 7,861,122.00 |
| Jun 22 2024 | 0.09114 | -0.00077 | -0.84% | 0.09158 | 0.09321 | 0.08991 | 7,343,563.00 |
| Jun 21 2024 | 0.09191 | -0.00195 | -2.08% | 0.09406 | 0.09556 | 0.09119 | 13,454,535.00 |
| Jun 20 2024 | 0.09386 | -0.00257 | -2.67% | 0.0957 | 0.10231 | 0.09237 | 27,149,367.00 |
| Jun 19 2024 | 0.09643 | 0.00004 | 0.04% | 0.09641 | 0.1035 | 0.09505 | 23,397,584.00 |
| Jun 18 2024 | 0.09639 | -0.00522 | -5.14% | 0.10197 | 0.10229 | 0.08996 | 33,798,179.00 |
| Jun 17 2024 | 0.10161 | -0.01572 | -13.40% | 0.11774 | 0.11794 | 0.10086 | 27,079,106.00 |
| Jun 16 2024 | 0.11733 | -0.00306 | -2.54% | 0.120 | 0.12457 | 0.11504 | 14,479,419.00 |
| Jun 15 2024 | 0.12039 | 0.00445 | 3.84% | 0.11521 | 0.12691 | 0.11467 | 20,575,499.00 |
| Jun 14 2024 | 0.11594 | -0.00491 | -4.06% | 0.12151 | 0.13412 | 0.11377 | 40,247,296.00 |
| Jun 13 2024 | 0.12085 | -0.00855 | -6.61% | 0.12986 | 0.13251 | 0.1164 | 44,085,303.00 |
| Jun 12 2024 | 0.1294 | 0.00861 | 7.13% | 0.12134 | 0.13725 | 0.11979 | 51,982,714.00 |
| Jun 11 2024 | 0.12079 | -0.00409 | -3.28% | 0.12564 | 0.12808 | 0.10869 | 42,951,145.00 |
| Jun 10 2024 | 0.12488 | 0.00721 | 6.13% | 0.1177 | 0.125 | 0.1136 | 35,718,828.00 |
| Jun 09 2024 | 0.11767 | 0.01402 | 13.53% | 0.104 | 0.11817 | 0.10344 | 21,896,466.00 |
| Jun 08 2024 | 0.10365 | -0.00489 | -4.51% | 0.10824 | 0.11048 | 0.10065 | 11,137,167.00 |
| Jun 07 2024 | 0.10854 | -0.00731 | -6.31% | 0.11521 | 0.11872 | 0.10383 | 23,531,009.00 |
| Jun 06 2024 | 0.11585 | -0.00064 | -0.55% | 0.1167 | 0.12507 | 0.11399 | 30,762,095.00 |
| Jun 05 2024 | 0.11649 | -0.00002 | -0.02% | 0.11665 | 0.11773 | 0.11305 | 22,261,080.00 |
| Jun 04 2024 | 0.11651 | 0.00927 | 8.64% | 0.1071 | 0.12056 | 0.10529 | 39,278,267.00 |
| Jun 03 2024 | 0.10724 | 0.00967 | 9.91% | 0.09735 | 0.10905 | 0.09639 | 20,799,783.00 |
| Jun 02 2024 | 0.09757 | -0.00321 | -3.19% | 0.10077 | 0.10296 | 0.09648 | 8,404,912.00 |
| Jun 01 2024 | 0.10078 | -0.00135 | -1.32% | 0.10216 | 0.10291 | 0.09742 | 12,055,334.00 |
| May 31 2024 | 0.10213 | 0.00281 | 2.83% | 0.09945 | 0.10488 | 0.09764 | 32,347,117.00 |
| May 30 2024 | 0.09932 | 0.00734 | 7.98% | 0.09214 | 0.10128 | 0.08963 | 23,876,009.00 |
| May 29 2024 | 0.09198 | -0.00002 | -0.02% | 0.092 | 0.09748 | 0.09134 | 12,880,628.00 |
| May 28 2024 | 0.092 | -0.00074 | -0.80% | 0.09277 | 0.09434 | 0.08895 | 11,499,768.00 |
| 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 |
