Australia markets closed

Oasis USD (ROSE-USD)

CCC - CoinMarketCap. Currency in USD
Add to watchlist
0.085375-0.004214 (-4.70%)
As of 10:21AM UTC. Market open.
Time period:
01 May 2023 - 01 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
01 May 20240.0899660.0907450.0825930.0853750.08537532,417,756
30 Apr 20240.0952350.0963670.0849140.0899670.08996729,053,618
29 Apr 20240.0952980.0963310.0919640.0952350.09523516,849,304
28 Apr 20240.0988860.1011840.0948930.0952980.09529816,822,266
27 Apr 20240.0978880.1008980.0945970.0988860.09888618,620,603
26 Apr 20240.1012200.1015950.0973730.0978880.09788819,216,038
25 Apr 20240.0992610.1036090.0973540.1012200.10122023,840,991
24 Apr 20240.1027550.1098070.0974620.0992590.09925940,333,343
23 Apr 20240.1041720.1054060.1013140.1027550.10275518,932,029
22 Apr 20240.1024600.1065920.1018850.1041720.10417223,282,719
21 Apr 20240.1056370.1068380.1006570.1024610.10246118,078,708
20 Apr 20240.0985550.1074780.0967810.1056370.10563721,516,833
19 Apr 20240.0955380.1024930.0880290.0985550.09855538,277,263
18 Apr 20240.0907280.0961020.0882220.0955380.09553825,334,521
17 Apr 20240.0924250.0947410.0866870.0907280.09072831,134,863
16 Apr 20240.0921280.0976930.0872350.0924250.09242540,771,908
15 Apr 20240.0950080.1024030.0885250.0921280.09212843,210,468
14 Apr 20240.0880280.0962350.0840080.0950080.09500849,794,106
13 Apr 20240.1010240.1035860.0749490.0880280.08802880,290,578
12 Apr 20240.1249900.1303280.0924940.1010240.10102481,798,848
11 Apr 20240.1230920.1261210.1208300.1249900.12499027,274,853
10 Apr 20240.1270180.1277610.1198890.1230920.12309239,183,030
09 Apr 20240.1336720.1352210.1264930.1270180.12701836,564,638
08 Apr 20240.1287670.1352980.1245680.1336720.13367240,949,291
07 Apr 20240.1290720.1309040.1270900.1287670.12876720,263,545
06 Apr 20240.1280820.1303430.1265460.1290720.12907212,257,838
05 Apr 20240.1300190.1304360.1224460.1280860.12808625,152,663
04 Apr 20240.1264100.1322020.1239650.1300380.13003830,666,608
03 Apr 20240.1219070.1293110.1178090.1264100.12641035,898,499
02 Apr 20240.1304280.1304310.1182520.1218850.12188543,637,571
01 Apr 20240.1375620.1383950.1270960.1304280.13042843,177,244
31 Mar 20240.1343440.1380040.1337680.1375620.13756220,069,012
30 Mar 20240.1392890.1409250.1329850.1343440.13434424,053,403
29 Mar 20240.1421500.1435070.1367430.1392850.13928528,390,046
28 Mar 20240.1405700.1432190.1381460.1421500.14215036,766,560
27 Mar 20240.1491880.1535250.1388570.1405600.14056062,457,720
26 Mar 20240.1502330.1531110.1456390.1491880.14918865,467,870
25 Mar 20240.1470670.1547070.1450040.1502330.15023338,260,935
24 Mar 20240.1385290.1481290.1367180.1470670.14706729,439,156
23 Mar 20240.1377040.1434830.1369470.1385290.13852926,068,906
22 Mar 20240.1432610.1461630.1337330.1377040.13770431,508,509
21 Mar 20240.1463670.1492460.1403980.1432680.14326838,097,346
20 Mar 20240.1308640.1470950.1264920.1463680.14636855,190,256
19 Mar 20240.1420570.1434570.1260720.1308640.13086469,733,372
18 Mar 20240.1535110.1535210.1396140.1420570.14205749,466,289
17 Mar 20240.1487550.1587960.1406270.1558160.15581649,908,567
16 Mar 20240.1589920.1653330.1451100.1487550.14875555,341,379
15 Mar 20240.1673680.1686610.1482630.1589920.15899272,017,465
14 Mar 20240.1708160.1724460.1570770.1673680.16736860,522,305
13 Mar 20240.1769290.1784660.1684150.1708030.17080349,440,230
12 Mar 20240.1797490.1814160.1664470.1769290.17692969,630,845
11 Mar 20240.1766360.1833810.1710750.1797490.17974966,720,664
10 Mar 20240.1824450.1853450.1715810.1766360.17663665,968,612
09 Mar 20240.1698620.1837480.1694480.1824450.18244585,155,591
08 Mar 20240.1721040.1746670.1633190.1698620.16986281,698,296
07 Mar 20240.1637100.1767960.1630480.1721050.172105128,532,493
06 Mar 20240.1529240.1650890.1446620.1637100.16371098,513,786
05 Mar 20240.1581330.1634110.1281710.1529260.152926129,803,643
04 Mar 20240.1606390.1712440.1538460.1581170.158117111,680,432
03 Mar 20240.1600710.1672910.1551530.1606060.16060685,777,196
02 Mar 20240.1620180.1676200.1553850.1600260.16002674,509,471
01 Mar 20240.1501340.1638310.1480830.1620200.162020111,120,271
29 Feb 20240.1389020.1599750.1372620.1501710.150171145,697,051
28 Feb 20240.1347720.1448740.1266660.1389150.138915122,098,390
27 Feb 20240.1302230.1426340.1281150.1347560.134756116,998,853
26 Feb 20240.1216730.1313290.1191390.1302230.13022366,629,435
25 Feb 20240.1222520.1232250.1187890.1216780.12167828,826,672
24 Feb 20240.1186700.1228390.1169990.1222500.12225029,622,128
23 Feb 20240.1200980.1223550.1156840.1186660.11866640,497,514
22 Feb 20240.1174220.1244450.1152230.1201090.12010961,541,054
21 Feb 20240.1198380.1202830.1128650.1174010.11740177,152,836
20 Feb 20240.1276390.1284690.1155350.1198450.119845138,232,778
19 Feb 20240.1243880.1296770.1239740.1276450.127645127,533,936
18 Feb 20240.1201930.1267540.1201900.1243880.12438893,362,573
17 Feb 20240.1204290.1217810.1151040.1201920.12019257,307,054
16 Feb 20240.1239410.1271710.1181470.1204140.12041488,733,273
15 Feb 20240.1272140.1299240.1220110.1239440.12394486,988,233
14 Feb 20240.1253930.1305520.1240560.1272310.12723179,986,903
13 Feb 20240.1237850.1275280.1203550.1253850.12538592,702,585
12 Feb 20240.1193810.1248530.1163830.1238280.12382869,661,197
11 Feb 20240.1233200.1240870.1183970.1193620.11936250,702,415
10 Feb 20240.1206030.1246160.1196760.1233500.12335048,070,016
09 Feb 20240.1154160.1233820.1154160.1206010.12060165,861,698
08 Feb 20240.1180470.1190260.1148680.1154230.11542353,161,277
07 Feb 20240.1113770.1227360.1102670.1180950.11809560,652,859
06 Feb 20240.1120780.1136070.1095330.1113870.11138740,216,802
05 Feb 20240.1149790.1167530.1115220.1120580.11205856,352,199
04 Feb 20240.1174490.1258420.1144330.1149860.11498671,168,323
03 Feb 20240.1152810.1232190.1152810.1174900.11749090,567,748
02 Feb 20240.1021140.1168520.1019700.1152150.11521572,734,145
01 Feb 20240.1002360.1026560.0989180.1021100.10211021,892,298
31 Jan 20240.1081270.1083180.0986110.1002320.10023251,211,770
30 Jan 20240.1090330.1120290.1075170.1081250.10812532,579,202
29 Jan 20240.1064640.1096720.1035290.1090330.10903329,868,787
28 Jan 20240.1066110.1098600.1051090.1064690.10646922,440,387
27 Jan 20240.1034960.1074480.1026040.1066120.10661215,863,951
26 Jan 20240.0982960.1055190.0974120.1034960.10349631,619,292
25 Jan 20240.0996470.1003630.0956110.0983000.09830027,369,526
24 Jan 20240.0963560.1002730.0941390.0996440.09964435,366,861
23 Jan 20240.0940390.0965940.0882670.0963590.09635952,061,371
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...