Australia markets open in 1 minute

Oasis AUD (ROSE-AUD)

CCC - CoinMarketCap. Currency in AUD
Add to watchlist
0.148692+0.004136 (+2.86%)
At close: 11:57PM UTC
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
05 May 20240.1458440.1478630.1442810.1446800.14468017,404,690
04 May 20240.1404910.1476180.1368660.1458440.14584424,233,852
03 May 20240.1391850.1426220.1343440.1404910.14049124,722,519
02 May 20240.1389510.1412010.1274220.1391850.13918541,139,215
01 May 20240.1451680.1468830.1310030.1389510.13895144,872,093
30 Apr 20240.1456710.1468330.1403660.1451680.14516825,683,579
29 Apr 20240.1513410.1548580.1451770.1456710.14567125,714,230
28 Apr 20240.1498140.1544200.1447770.1513410.15134128,498,013
27 Apr 20240.1552010.1553650.1489030.1498140.14981429,409,300
26 Apr 20240.1527600.1589570.1491570.1552010.15520136,555,367
25 Apr 20240.1583810.1688160.1500330.1527570.15275762,071,845
24 Apr 20240.1614580.1631440.1569970.1583810.15838129,180,846
23 Apr 20240.1594630.1657250.1579000.1614580.16145836,086,492
22 Apr 20240.1646460.1665180.1568850.1594650.15946528,136,743
21 Apr 20240.1536090.1675150.1508430.1646460.16464633,536,222
20 Apr 20240.1487350.1596000.1381310.1536080.15360859,659,095
19 Apr 20240.1409090.1496950.1368080.1487350.14873539,441,289
18 Apr 20240.1441350.1471530.1352350.1409090.14090948,355,431
17 Apr 20240.1430180.1523020.1361690.1441350.14413563,582,935
16 Apr 20240.1467370.1578080.1374230.1430180.14301867,079,066
15 Apr 20240.1356780.1486600.1294810.1467370.14673776,905,603
14 Apr 20240.1557090.1596580.1155190.1356780.135678123,752,430
13 Apr 20240.1911060.1997380.1432010.1557090.155709126,077,137
12 Apr 20240.1891570.1932520.1853190.1911060.19110641,702,433
11 Apr 20240.1916270.1927070.1810050.1891570.18915760,212,915
10 Apr 20240.2023750.2041600.1907950.1916270.19162755,163,460
09 Apr 20240.1960000.2047390.1894380.2023760.20237661,995,998
08 Apr 20240.1961310.1989150.1934890.1960000.19600030,843,729
07 Apr 20240.1946270.1980630.1922920.1961310.19613118,626,398
06 Apr 20240.1973660.1981520.1859130.1946340.19463438,220,729
05 Apr 20240.1924780.2000220.1882000.1973950.19739546,551,175
04 Apr 20240.1871770.1986700.1809030.1924780.19247854,660,707
03 Apr 20240.2010350.2010390.1818360.1871420.18714267,001,127
02 Apr 20240.2105420.2116660.1960340.2010350.20103566,551,332
01 Apr 20240.2060800.2116950.2051970.2105420.21054230,716,185
31 Mar 20240.2136620.2161720.2039950.2060800.20608036,897,390
30 Mar 20240.2181790.2203980.2098890.2136570.21365743,548,911
29 Mar 20240.2154790.2203570.2114300.2181790.21817956,431,228
28 Mar 20240.2281730.2356570.2126600.2154630.21546395,740,815
27 Mar 20240.2297830.2335290.2228730.2281730.228173100,128,655
26 Mar 20240.2257200.2366620.2219610.2297830.22978358,520,445
25 Mar 20240.2126000.2272300.2098220.2257200.22572045,183,569
24 Mar 20240.2113350.2202030.2101730.2126000.21260040,007,950
23 Mar 20240.2179860.2238700.2052400.2113350.21133548,356,109
22 Mar 20240.2218070.2258730.2137020.2179970.21799757,969,112
21 Mar 20240.2005490.2234100.1937730.2218100.22181083,636,474
20 Mar 20240.2166390.2187700.1936840.2005490.200549106,866,462
19 Mar 20240.2340950.2341100.2130230.2166390.21663975,436,635
18 Mar 20240.2266590.2419380.2142730.2376100.23761076,107,520
17 Mar 20240.2422570.2519170.2211040.2266590.22665984,323,660
16 Mar 20240.2544130.2567490.2261040.2422570.242257109,733,012
15 Mar 20240.2577340.2602560.2388630.2544130.25441391,998,685
14 Mar 20240.2677860.2699130.2543940.2577140.25771474,597,446
13 Mar 20240.2717540.2741970.2523050.2677860.267786105,387,885
12 Mar 20240.2666270.2772610.2586560.2717540.271754100,871,835
11 Mar 20240.2746070.2789720.2591700.2666260.26662699,577,575
10 Mar 20240.2556680.2765680.2550450.2746070.274607128,171,938
09 Mar 20240.2599200.2630740.2459860.2556680.255668122,968,190
08 Mar 20240.2493090.2689970.2479590.2599220.259922194,116,712
07 Mar 20240.2351340.2515070.2221660.2493090.249309150,023,690
06 Mar 20240.2430290.2521780.1970840.2351370.235137199,584,654
05 Mar 20240.2460960.2627210.2362300.2430050.243005171,637,859
04 Mar 20240.2449490.2559970.2374220.2460470.246047131,409,550
03 Mar 20240.2479280.2565000.2377780.2448790.244879114,018,118
02 Mar 20240.2309760.2507020.2274150.2479300.247930170,041,795
01 Mar 20240.2138750.2459880.2113140.2310320.231032224,149,376
29 Feb 20240.2059540.2230210.1950290.2138950.213895188,001,850
28 Feb 20240.1991380.2175790.1954890.2059300.205930178,793,903
27 Feb 20240.1853800.2008600.1817640.1991380.199138101,889,999
26 Feb 20240.1865010.1879860.1812400.1853870.18538743,920,144
25 Feb 20240.1810370.1873970.1784880.1864990.18649945,190,126
24 Feb 20240.1831090.1862040.1764020.1810310.18103161,781,104
23 Feb 20240.1791600.1898700.1758680.1831250.18312593,829,061
22 Feb 20240.1828660.1835080.1722730.1791270.179127117,717,791
21 Feb 20240.1954480.1967920.1763280.1828770.182877210,936,307
20 Feb 20240.1902860.1981700.1896820.1954560.195456195,286,466
19 Feb 20240.1840520.1942420.1840490.1902860.190286142,824,011
18 Feb 20240.1844130.1864850.1762600.1840510.18405187,754,808
17 Feb 20240.1899380.1950790.1811580.1843910.184391135,878,059
16 Feb 20240.1957470.1993460.1869330.1899420.189942133,308,249
15 Feb 20240.1943070.2015330.1922120.1957730.195773123,077,688
14 Feb 20240.1896040.1976430.1860630.1942940.194294143,650,536
13 Feb 20240.1829690.1911500.1784560.1896700.189670106,701,797
12 Feb 20240.1889960.1901720.1816770.1829390.18293977,708,752
11 Feb 20240.1848330.1909830.1834110.1890420.18904273,670,616
10 Feb 20240.1775960.1891680.1775960.1848300.184830100,937,597
09 Feb 20240.1810420.1828560.1770330.1776060.17760681,801,330
08 Feb 20240.1706200.1881600.1691290.1811150.18111593,019,469
07 Feb 20240.1729420.1749340.1686010.1706360.17063661,608,843
06 Feb 20240.1767600.1795260.1718930.1729120.17291286,954,543
05 Feb 20240.1800790.1929470.1757090.1767710.176771109,408,843
04 Feb 20240.1767540.1889250.1767540.1801420.180142138,863,000
03 Feb 20240.1553180.1791640.1550230.1766530.176653111,519,628
02 Feb 20240.1527310.1561700.1504860.1553130.15531333,298,908
01 Feb 20240.1639500.1641690.1491600.1527250.15272578,032,245
31 Jan 20240.1648270.1699330.1630100.1639460.16394649,398,867
30 Jan 20240.1618650.1659360.1571740.1648270.16482745,153,123
29 Jan 20240.1621460.1670880.1597720.1618710.16187134,117,578
28 Jan 20240.1574080.1634190.1560520.1621470.16214724,127,690
27 Jan 20240.1493400.1602220.1481100.1574080.15740848,090,192
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...