Australia markets open in 2 hours 37 minutes

Oasis GBP (ROSE-GBP)

CCC - CoinMarketCap. Currency in GBP
Add to watchlist
0.078035+0.001493 (+1.95%)
As of 09:21PM UTC. Market open.
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBPDownload
DateOpenHighLowClose*Adj. close**Volume
05 May 20240.0761550.0795620.0750330.0780350.07803512,811,259
04 May 20240.0736110.0776670.0717590.0767250.07672512,748,891
03 May 20240.0725070.0747050.0701050.0736110.07361112,953,397
02 May 20240.0720380.0735580.0660950.0725070.07250721,431,005
01 May 20240.0758270.0767470.0679360.0720380.07203823,263,610
30 Apr 20240.0761800.0769300.0734580.0758270.07582713,415,601
29 Apr 20240.0791850.0810250.0758790.0761800.07618013,447,434
28 Apr 20240.0783800.0808150.0757500.0791850.07918514,910,801
27 Apr 20240.0809300.0813400.0778800.0783800.07838015,386,377
26 Apr 20240.0796690.0828080.0777680.0809300.08093019,061,873
25 Apr 20240.0825050.0882950.0782270.0796670.07966732,372,267
24 Apr 20240.0843520.0853010.0819520.0825050.08250515,201,208
23 Apr 20240.0827900.0861130.0822240.0843520.08435218,852,926
22 Apr 20240.0854040.0863760.0813790.0827910.08279114,608,048
21 Apr 20240.0796790.0868930.0782450.0854040.08540417,395,779
20 Apr 20240.0768310.0823090.0710020.0796790.07967930,946,133
19 Apr 20240.0728540.0773010.0707240.0768310.07683120,373,895
18 Apr 20240.0743530.0760730.0697570.0728540.07285425,001,139
17 Apr 20240.0740190.0787020.0701820.0743530.07435332,799,492
16 Apr 20240.0762520.0820990.0711570.0740190.07401934,717,061
15 Apr 20240.0706650.0772570.0674380.0762520.07625239,963,953
14 Apr 20240.0810980.0831550.0601660.0706650.07066564,454,225
13 Apr 20240.0995570.1039220.0742820.0810980.08109865,665,007
12 Apr 20240.0981870.1003980.0963950.0995570.09955721,724,994
11 Apr 20240.1001960.1007940.0943770.0981870.09818731,255,127
10 Apr 20240.1056070.1065720.0997780.1001960.10019628,843,283
09 Apr 20240.1019960.1069810.0986330.1056070.10560732,351,783
08 Apr 20240.1021300.1035800.1006680.1019960.10199616,050,673
07 Apr 20240.1013470.1031360.1001310.1021300.1021309,699,186
06 Apr 20240.1028700.1032530.0968960.1013500.10135019,902,397
05 Apr 20240.0999190.1044340.0979610.1028850.10288524,263,175
04 Apr 20240.0969360.1027970.0937060.0999190.09991928,375,395
03 Apr 20240.1039590.1039610.0941340.0969180.09691834,698,808
02 Apr 20240.1088500.1094930.1012990.1039590.10395934,415,027
01 Apr 20240.1064020.1093230.1059460.1088500.10885015,880,208
31 Mar 20240.1103240.1116150.1053260.1064020.10640219,050,680
30 Mar 20240.1126280.1136470.1083020.1103210.11032122,486,336
29 Mar 20240.1114160.1135850.1093800.1126280.11262829,130,697
28 Mar 20240.1181420.1217190.1099170.1114070.11140749,503,802
27 Mar 20240.1188890.1209720.1153480.1181420.11814251,844,006
26 Mar 20240.1167420.1224230.1147340.1188890.11888930,278,441
25 Mar 20240.1099350.1175760.1084980.1167420.11674223,368,949
24 Mar 20240.1092800.1138660.1086800.1099350.10993520,687,971
23 Mar 20240.1131580.1156430.1061370.1092800.10928025,004,775
22 Mar 20240.1143670.1169250.1108950.1131630.11316330,092,065
21 Mar 20240.1029020.1150360.0994560.1143680.11436843,124,121
20 Mar 20240.1116230.1127360.0993710.1029020.10290254,833,233
19 Mar 20240.1205800.1205870.1097120.1116230.11162338,868,730
18 Mar 20240.1168450.1246940.1104600.1223900.12239039,202,131
17 Mar 20240.1248660.1298660.1139820.1168450.11684543,469,768
16 Mar 20240.1313190.1324270.1163870.1248660.12486656,559,709
15 Mar 20240.1334360.1347530.1232410.1313190.13131947,486,285
14 Mar 20240.1382790.1395000.1315740.1334260.13342638,621,274
13 Mar 20240.1402280.1415060.1302500.1382790.13827954,420,126
12 Mar 20240.1374000.1428130.1330820.1402280.14022852,051,125
11 Mar 20240.1418920.1441480.1335410.1374000.13740051,315,070
10 Mar 20240.1321060.1429060.1317840.1418920.14189266,227,717
09 Mar 20240.1343190.1360640.1268660.1321060.13210663,538,889
08 Mar 20240.1285430.1388330.1280490.1343200.134320100,313,442
07 Mar 20240.1203680.1297060.1139060.1285430.12854377,351,547
06 Mar 20240.1246160.1288860.1009050.1203700.120370102,169,746
05 Mar 20240.1268810.1351720.1211990.1246040.12460488,009,318
04 Mar 20240.1264690.1321730.1225820.1268550.12685567,751,376
03 Mar 20240.1280070.1324330.1227660.1264330.12643358,868,220
02 Mar 20240.1189020.1294390.1172140.1280080.12800887,793,571
01 Mar 20240.1097060.1266130.1084070.1189310.118931115,387,693
29 Feb 20240.1062800.1144940.1000690.1097160.10971696,434,651
28 Feb 20240.1026690.1124540.1009390.1062680.10626892,264,593
27 Feb 20240.0960300.1035630.0938430.1026690.10266952,531,046
26 Feb 20240.0964210.0971880.0936890.0960340.09603422,751,393
25 Feb 20240.0935880.0968840.0922770.0964200.09642023,363,150
24 Feb 20240.0948520.0966040.0913040.0935850.09358531,938,121
23 Feb 20240.0929110.0982780.0911630.0948600.09486048,604,078
22 Feb 20240.0949200.0952820.0894150.0928940.09289461,047,413
21 Feb 20240.1014000.1020580.0914420.0949260.094926109,490,727
20 Feb 20240.0986380.1027020.0984810.1014040.101404101,315,764
19 Feb 20240.0953760.1005830.0953740.0986380.09863874,035,027
18 Feb 20240.0955630.0966370.0913380.0953750.09537545,474,580
17 Feb 20240.0983750.1010710.0939190.0955520.09555270,412,070
16 Feb 20240.1012270.1032930.0968570.0983770.09837769,044,822
15 Feb 20240.0995940.1039580.0985030.1012400.10124063,647,339
14 Feb 20240.0980290.1013040.0955500.0995880.09958873,629,863
13 Feb 20240.0944720.0988550.0922420.0980630.09806355,166,722
12 Feb 20240.0976480.0982560.0937060.0944560.09445640,123,102
11 Feb 20240.0954970.0986750.0947630.0976720.09767238,063,184
10 Feb 20240.0914490.0977680.0914490.0954950.09549552,151,137
09 Feb 20240.0934900.0943080.0910520.0914540.09145442,121,700
08 Feb 20240.0883720.0972090.0873240.0935280.09352848,035,366
07 Feb 20240.0894210.0905530.0872570.0883800.08838031,910,021
06 Feb 20240.0910990.0925970.0889360.0894060.08940644,960,602
05 Feb 20240.0929700.0996140.0905590.0911050.09110556,387,517
04 Feb 20240.0912540.0975370.0912540.0930020.09300271,691,437
03 Feb 20240.0801130.0924980.0799770.0912010.09120157,574,749
02 Feb 20240.0790530.0805500.0780110.0801100.08011017,175,449
01 Feb 20240.0851800.0853080.0774280.0790510.07905140,389,494
31 Jan 20240.0857690.0883660.0846860.0851780.08517825,665,048
30 Jan 20240.0838530.0863000.0816650.0857690.08576923,495,594
29 Jan 20240.0838860.0864430.0827630.0838560.08385617,674,363
28 Jan 20240.0814350.0845450.0807330.0838870.08388712,482,455
27 Jan 20240.0773590.0829740.0766780.0814350.08143524,879,450
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...