RosinBomb (PK) (ROSN)
USOTC
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.0037 | 33.6363636364 | 0.011 | 0.0147 | 0.011 | 17872 | 0.0147 | CS |
| 4 | 0.0039 | 36.1111111111 | 0.0108 | 0.017 | 0.0108 | 30973 | 0.01525713 | CS |
| 12 | -0.0053 | -26.5 | 0.02 | 0.022 | 0.0071 | 79349 | 0.01690081 | CS |
| 26 | -0.0093 | -38.75 | 0.024 | 0.0588 | 0.0071 | 326107 | 0.03686831 | CS |
| 52 | -0.0152 | -50.8361204013 | 0.0299 | 0.0588 | 0.0006 | 246646 | 0.03363065 | CS |
| 156 | -1.7853 | -99.1833333333 | 1.8 | 1.92 | 0.0006 | 175453 | 0.03956283 | CS |
| 260 | -0.4553 | -96.8723404255 | 0.47 | 1.92 | 0.0006 | 135405 | 0.04823344 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721337720 | 0.0147 | 0 | 0.00 | 0.0147 | 0.0147 | 0.0147 | 0 |
| 1721251320 | 0.0147 | 0 | 0.00 | 0.0147 | 0.0147 | 0.0147 | 0 |
| 1721164920 | 0.0147 | 0 | 0.00 | 0.011 | 0.0147 | 0.011 | 1500 |
| 1721078940 | 0.0147 | 0 | 0.00 | 0.011 | 0.0147 | 0.011 | 3860 |
| 1720819200 | 0.0147 | 0 | 0.00 | 0.0111 | 0.0147 | 0.011 | 35628 |
| 1720733280 | 0.0147 | 0 | 0.00 | 0.011 | 0.0147 | 0.011 | 30500 |
| 1720646880 | 0.0147 | 0.0036 | 32.43 | 0.0147 | 0.0147 | 0.0147 | 8000 |
| 1720560540 | 0.0111 | -0.0036 | -24.49 | 0.0111 | 0.0147 | 0.0111 | 9300 |
| 1720473600 | 0.0147 | 0 | 0.00 | 0.0147 | 0.0147 | 0.011 | 101280 |
| 1720214940 | 0.0147 | 0 | 0.00 | 0.0147 | 0.0147 | 0.0147 | 0 |
| 1720042140 | 0.0147 | 0 | 0.00 | 0.0147 | 0.0147 | 0.0147 | 0 |
| 1719955740 | 0.0147 | 0 | 0.00 | 0.01305 | 0.0147 | 0.01305 | 11251 |
| 1719868980 | 0.0147 | -0.0001 | -0.68 | 0.011 | 0.0147 | 0.011 | 4295 |
| 1719610020 | 0.0148 | 0.0027 | 22.31 | 0.0124 | 0.0165 | 0.011 | 99613 |
| 1719523200 | 0.0121 | -0.0023 | -15.97 | 0.0121 | 0.0121 | 0.0121 | 4169 |
| 1719437040 | 0.0144 | -0.0024 | -14.29 | 0.0121 | 0.0144 | 0.0121 | 2100 |
| 1719350880 | 0.0168 | -0.0001 | -0.59 | 0.0133 | 0.0168 | 0.0133 | 5500 |
| 1719264540 | 0.0168999 | 0.0002999 | 1.81 | 0.017 | 0.017 | 0.0121 | 6136 |
| 1719005040 | 0.0166 | 0 | 0.00 | 0.0166 | 0.0166 | 0.0166 | 0 |
| 1718918640 | 0.0166 | -0.0001 | -0.60 | 0.0108 | 0.0168 | 0.0108 | 141462 |
| 1718746140 | 0.0167 | -0.0001 | -0.60 | 0.0109 | 0.0167 | 0.0109 | 3158 |
| 1718659680 | 0.0168 | -0.0019 | -10.16 | 0.01385 | 0.0168 | 0.01385 | 6251 |
| 1718400300 | 0.0187 | 0.0054 | 40.60 | 0.0098 | 0.0188 | 0.0098 | 135462 |
| 1718314140 | 0.0133 | 0.0003 | 2.31 | 0.0135 | 0.0135 | 0.0095 | 76420 |
| 1718227380 | 0.013 | -0.0009 | -6.47 | 0.0136 | 0.0136 | 0.013 | 6300 |
| 1718141280 | 0.0139 | 0 | 0.00 | 0.0139 | 0.0139 | 0.0139 | 0 |
| 1718054880 | 0.0139 | 0 | 0.00 | 0.0092 | 0.0139 | 0.0092 | 2100 |
| 1717795800 | 0.0139 | -0.0009 | -6.08 | 0.01156 | 0.0139 | 0.01156 | 3437 |
| 1717709400 | 0.0148 | 0.00021 | 1.44 | 0.0125 | 0.0148 | 0.008 | 929929 |
| 1717622460 | 0.01459 | 0.00089 | 6.50 | 0.0154 | 0.0154 | 0.01351 | 12409 |
| 1717536360 | 0.0137 | -0.0053 | -27.89 | 0.013 | 0.0155 | 0.012 | 35905 |
| 1717450140 | 0.019 | 0 | 0.00 | 0.014 | 0.019 | 0.014 | 30450 |
| 1717190940 | 0.019 | -0.003 | -13.64 | 0.022 | 0.022 | 0.015 | 176700 |
| 1717104540 | 0.022 | 0.0052 | 30.95 | 0.01545 | 0.022 | 0.01545 | 5500 |
| 1717018020 | 0.0168 | 0 | 0.00 | 0.01272 | 0.0168 | 0.01272 | 47000 |
| 1716931740 | 0.0168 | 0.0028 | 20.00 | 0.0168 | 0.0168 | 0.0168 | 1000 |
| 1716585840 | 0.014 | -0.0037 | -20.90 | 0.012 | 0.014 | 0.0113 | 282733 |
| 1716499740 | 0.0177 | 0 | 0.00 | 0.012 | 0.0177 | 0.0098 | 180150 |
| 1716412800 | 0.0177 | 0.0023 | 14.94 | 0.01162 | 0.0177 | 0.01162 | 60944 |
| 1716326580 | 0.0154 | 0 | 0.00 | 0.0154 | 0.0154 | 0.0154 | 0 |
| 1716240180 | 0.0154 | -0.0014 | -8.33 | 0.0135 | 0.016 | 0.0071 | 130529 |
| 1715981340 | 0.0168 | 0 | 0.00 | 0.0153 | 0.0168 | 0.0148 | 6135 |
| 1715894940 | 0.0168 | -0.0012 | -6.67 | 0.018 | 0.018 | 0.0146 | 177767 |
| 1715808000 | 0.018 | -0.0015 | -7.69 | 0.0146 | 0.018 | 0.0146 | 120700 |
| 1715721600 | 0.0195 | 0 | 0.00 | 0.0195 | 0.0195 | 0.0195 | 0 |
| 1715635200 | 0.0195 | 0.0001 | 0.52 | 0.0195 | 0.0195 | 0.014 | 1900 |
| 1715376000 | 0.0194 | -0.0004 | -2.02 | 0.0194 | 0.0195 | 0.0194 | 69340 |
| 1715289600 | 0.0198 | 0 | 0.00 | 0.0198 | 0.0198 | 0.0198 | 0 |
| 1715203200 | 0.0198 | 0.0038 | 23.75 | 0.016 | 0.0199 | 0.0138 | 20439 |
| 1715117340 | 0.016 | -0.004 | -20.00 | 0.016 | 0.0199 | 0.016 | 24500 |
| 1715030940 | 0.02 | 0 | 0.00 | 0.0161 | 0.02 | 0.0155 | 301030 |
| 1714771740 | 0.02 | 0 | 0.00 | 0.01727 | 0.02 | 0.0161 | 212195 |
| 1714684800 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 0 |
| 1714598400 | 0.02 | 0 | 0.00 | 0.022 | 0.022 | 0.0162999 | 3597 |
| 1714512600 | 0.02 | 0 | 0.00 | 0.0162999 | 0.02 | 0.0162999 | 1800 |
| 1714425720 | 0.02 | 0 | 0.00 | 0.0181 | 0.02 | 0.0162 | 17200 |
| 1714166580 | 0.02 | -0.002 | -9.09 | 0.022 | 0.022 | 0.0162 | 11000 |
| 1714080300 | 0.022 | 0 | 0.00 | 0.02 | 0.022 | 0.02 | 250200 |
| 1713994020 | 0.022 | 0 | 0.00 | 0.021 | 0.022 | 0.02 | 1600 |
| 1713907740 | 0.022 | 0 | 0.00 | 0.02 | 0.022 | 0.0155 | 254000 |
| 1713821340 | 0.022 | 0 | 0.00 | 0.01745 | 0.022 | 0.01745 | 6500 |
| 1713561900 | 0.022 | 0 | 0.00 | 0.015 | 0.022 | 0.015 | 29344 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
