Oasis Network price history in 2020
In 2020 Oasis Network (ROSE) went from $0.0300 on 2020-11-24 to $0.041198 on 2020-12-31, a change of +37.33%. The highest price was $0.05755 on 2020-12-22 and the lowest $0.0300 on 2020-11-24. About $817.16K was traded across the year. The best day was 2020-12-07 (+27.32%) and the worst 2020-12-23 (-17.97%).
$0.0300Open · 2020-11-24
$0.041198Close · 2020-12-31
$0.05755High · 2020-12-22
$0.0300Low · 2020-11-24
Month by month
| Month | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| November | $0.0300 | $0.04218 | $0.0300 | $0.03648 | $111.13K | +21.60% |
| December | $0.03592 | $0.05755 | $0.03526 | $0.041198 | $706.03K | +14.69% |
Every day of 2020
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2020-12-31 | $0.041825 | $0.041825 | $0.041198 | $0.041198 | $29.96K | -1.36% |
| 2020-12-30 | $0.041006 | $0.041767 | $0.041006 | $0.041767 | $32.67K | +1.94% |
| 2020-12-29 | $0.0455 | $0.0455 | $0.040972 | $0.040972 | $23.09K | -11.47% |
| 2020-12-28 | $0.04281 | $0.04628 | $0.04281 | $0.04628 | $11.33K | +8.05% |
| 2020-12-27 | $0.044449 | $0.044449 | $0.042834 | $0.042834 | $12.50K | -3.91% |
| 2020-12-26 | $0.045651 | $0.045651 | $0.044575 | $0.044575 | $11.74K | -2.40% |
| 2020-12-25 | $0.049018 | $0.049018 | $0.045669 | $0.045669 | $13.47K | -7.16% |
| 2020-12-24 | $0.04658 | $0.04919 | $0.04658 | $0.04919 | $6.86K | +4.19% |
| 2020-12-23 | $0.056014 | $0.056014 | $0.047211 | $0.047211 | $19.18K | -17.97% |
| 2020-12-22 | $0.05368 | $0.05755 | $0.05368 | $0.05755 | $15.68K | +13.29% |
| 2020-12-21 | $0.052183 | $0.052183 | $0.0508 | $0.0508 | $24.62K | -3.23% |
| 2020-12-20 | $0.05575 | $0.05575 | $0.052494 | $0.052494 | $38.84K | -5.45% |
| 2020-12-19 | $0.049306 | $0.055518 | $0.049306 | $0.055518 | $35.37K | +12.42% |
| 2020-12-18 | $0.045882 | $0.049386 | $0.045882 | $0.049386 | $21.81K | +8.08% |
| 2020-12-17 | $0.05103 | $0.05103 | $0.045696 | $0.045696 | $44.51K | -10.41% |
| 2020-12-16 | $0.049381 | $0.051004 | $0.049381 | $0.051004 | $25.38K | +2.93% |
| 2020-12-15 | $0.052366 | $0.052366 | $0.049551 | $0.049551 | $21.59K | -5.47% |
| 2020-12-14 | $0.0521 | $0.052417 | $0.0521 | $0.052417 | $21.11K | +0.86% |
| 2020-12-13 | $0.051484 | $0.05197 | $0.051484 | $0.05197 | $20.58K | +0.83% |
| 2020-12-12 | $0.045963 | $0.051542 | $0.045963 | $0.051542 | $19.25K | +11.85% |
| 2020-12-11 | $0.04978 | $0.04978 | $0.046081 | $0.046081 | $27.16K | -7.83% |
| 2020-12-10 | $0.05503 | $0.05503 | $0.049994 | $0.049994 | $27.30K | -10.36% |
| 2020-12-09 | $0.053043 | $0.055771 | $0.053043 | $0.055771 | $45.65K | +5.12% |
| 2020-12-08 | $0.05151 | $0.053056 | $0.05151 | $0.053056 | $44.54K | -1.95% |
| 2020-12-07 | $0.0425 | $0.05411 | $0.0425 | $0.05411 | $35.52K | +27.32% |
| 2020-12-06 | $0.04594 | $0.04594 | $0.0425 | $0.0425 | $47.16K | -5.48% |
| 2020-12-05 | $0.039617 | $0.044963 | $0.039617 | $0.044963 | $8.67K | +11.90% |
| 2020-12-04 | $0.03822 | $0.040181 | $0.03822 | $0.040181 | $5.45K | +1.52% |
| 2020-12-03 | $0.03855 | $0.03958 | $0.03855 | $0.03958 | $1.37K | +8.80% |
| 2020-12-02 | $0.03526 | $0.03638 | $0.03526 | $0.03638 | $4.72K | +0.22% |
| 2020-12-01 | $0.03592 | $0.0363 | $0.03592 | $0.0363 | $8.93K | -0.49% |
| 2020-11-30 | $0.03811 | $0.03811 | $0.03648 | $0.03648 | $3.06K | -4.33% |
| 2020-11-29 | $0.0371 | $0.03813 | $0.0371 | $0.03813 | $1.64K | +0.61% |
| 2020-11-28 | $0.03663 | $0.0379 | $0.03663 | $0.0379 | $8.55K | +0.40% |
| 2020-11-27 | $0.03624 | $0.03775 | $0.03624 | $0.03775 | $6.68K | +7.83% |
| 2020-11-26 | $0.03947 | $0.03947 | $0.03501 | $0.03501 | $28.65K | -10.96% |
| 2020-11-25 | $0.04218 | $0.04218 | $0.03932 | $0.03932 | $12.30K | -4.38% |
| 2020-11-24 | $0.0300 | $0.04112 | $0.0300 | $0.04112 | $50.24K | +37.07% |
Frequently asked questions
What was the Oasis Network price on January 1, 2020?
ROSE opened 2020-11-24 at $0.0300 and closed that day at $0.04112.
What was the highest price of Oasis Network in 2020?
The highest was $0.05755 on 2020-12-22; the lowest was $0.0300 on 2020-11-24.
How much did Oasis Network change in 2020?
ROSE moved +37.33% in 2020, from $0.0300 to $0.041198.
More about Oasis Network
Past prices do not predict future prices. Data is aggregated from independent markets by Scrypt Price; days with a single market behind them show open and close only.