Oasis Network price history in 2021
In 2021 Oasis Network (ROSE) went from $0.041234 on 2021-01-01 to $0.42843 on 2021-12-31, a change of +939.02%. The highest price was $0.42843 on 2021-12-31 and the lowest $0.040956 on 2021-01-02. About $513.82M was traded across the year. The best day was 2021-09-06 (+41.00%) and the worst 2021-05-19 (-29.61%).
$0.041234Open · 2021-01-01
$0.42843Close · 2021-12-31
$0.42843High · 2021-12-31
$0.040956Low · 2021-01-02
Month by month
| Month | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| January | $0.041234 | $0.06525 | $0.040956 | $0.05735 | $786.99K | +39.08% |
| February | $0.05739 | $0.13407 | $0.05739 | $0.0911 | $1.32M | +58.74% |
| March | $0.09112 | $0.23199 | $0.09112 | $0.17855 | $2.76M | +95.95% |
| April | $0.17855 | $0.21045 | $0.12585 | $0.16049 | $2.34M | -10.11% |
| May | $0.16066 | $0.16955 | $0.05583 | $0.08117 | $1.63M | -49.48% |
| June | $0.08066 | $0.08273 | $0.0481 | $0.05592 | $464.21K | -30.67% |
| July | $0.05606 | $0.07771 | $0.05343 | $0.07771 | $422.70K | +38.62% |
| August | $0.07761 | $0.11822 | $0.0723 | $0.11822 | $1.58M | +52.33% |
| September | $0.12018 | $0.28444 | $0.12018 | $0.15543 | $18.89M | +29.33% |
| October | $0.15629 | $0.21736 | $0.15629 | $0.183591 | $66.26M | +17.47% |
| November | $0.18359 | $0.41844 | $0.18359 | $0.30398 | $208.29M | +65.58% |
| December | $0.30398 | $0.42843 | $0.23303 | $0.42843 | $209.08M | +40.94% |
Every day of 2021
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2021-12-31 | $0.41286 | $0.42843 | $0.41286 | $0.42843 | $5.29M | +3.73% |
| 2021-12-30 | $0.37705 | $0.41301 | $0.37705 | $0.41301 | $7.20M | +9.90% |
| 2021-12-29 | $0.34083 | $0.37582 | $0.34083 | $0.37582 | $9.73M | +10.11% |
| 2021-12-28 | $0.34173 | $0.34173 | $0.34132 | $0.34132 | $4.96M | -0.09% |
| 2021-12-27 | $0.36795 | $0.36795 | $0.34164 | $0.34164 | $3.91M | -7.21% |
| 2021-12-26 | $0.34308 | $0.3682 | $0.34308 | $0.3682 | $6.82M | +7.69% |
| 2021-12-25 | $0.30421 | $0.3419 | $0.30421 | $0.3419 | $4.37M | +12.29% |
| 2021-12-24 | $0.31778 | $0.31778 | $0.30449 | $0.30449 | $4.39M | -4.13% |
| 2021-12-23 | $0.27033 | $0.31761 | $0.27033 | $0.31761 | $13.91M | +17.50% |
| 2021-12-22 | $0.26202 | $0.27031 | $0.26202 | $0.27031 | $10.30M | +2.75% |
| 2021-12-21 | $0.25198 | $0.26307 | $0.25198 | $0.26307 | $4.17M | +4.29% |
| 2021-12-20 | $0.26254 | $0.26254 | $0.25225 | $0.25225 | $8.36M | -3.97% |
| 2021-12-19 | $0.26275 | $0.26275 | $0.26267 | $0.26267 | $3.69M | +0.08% |
| 2021-12-18 | $0.25321 | $0.26247 | $0.25321 | $0.26247 | $7.87M | +3.60% |
| 2021-12-17 | $0.26002 | $0.26002 | $0.25334 | $0.25334 | $10.76M | -2.79% |
| 2021-12-16 | $0.27393 | $0.27393 | $0.26061 | $0.26061 | $2.39M | -4.85% |
| 2021-12-15 | $0.27631 | $0.27631 | $0.27388 | $0.27388 | $7.41M | -0.83% |
| 2021-12-14 | $0.27245 | $0.27618 | $0.27245 | $0.27618 | $7.20M | +0.97% |
| 2021-12-13 | $0.29641 | $0.29641 | $0.27353 | $0.27353 | $17.43M | -7.53% |
| 2021-12-12 | $0.26267 | $0.2958 | $0.26267 | $0.2958 | $9.87M | +12.84% |
| 2021-12-11 | $0.23384 | $0.26214 | $0.23384 | $0.26214 | $7.10M | +12.49% |
| 2021-12-10 | $0.24084 | $0.24084 | $0.23303 | $0.23303 | $4.68M | -3.43% |
| 2021-12-09 | $0.26455 | $0.26455 | $0.2413 | $0.2413 | $4.13M | -8.78% |
| 2021-12-08 | $0.2540 | $0.26453 | $0.2540 | $0.26453 | $5.05M | +4.02% |
| 2021-12-07 | $0.2591 | $0.2591 | $0.25431 | $0.25431 | $6.25M | -1.92% |
| 2021-12-06 | $0.24481 | $0.25929 | $0.24481 | $0.25929 | $3.99M | +6.34% |
| 2021-12-05 | $0.27488 | $0.27488 | $0.24383 | $0.24383 | $1.20M | -11.05% |
| 2021-12-04 | $0.31384 | $0.31384 | $0.27412 | $0.27412 | $3.89M | -12.63% |
| 2021-12-03 | $0.33214 | $0.33214 | $0.31373 | $0.31373 | $10.22M | -5.63% |
| 2021-12-02 | $0.3131 | $0.33243 | $0.3131 | $0.33243 | $6.57M | +5.85% |
| 2021-12-01 | $0.30398 | $0.31407 | $0.30398 | $0.31407 | $5.98M | +3.32% |
| 2021-11-30 | $0.33025 | $0.33025 | $0.30398 | $0.30398 | $5.38M | -8.15% |
| 2021-11-29 | $0.32941 | $0.33096 | $0.32941 | $0.33096 | $7.60M | +0.47% |
| 2021-11-28 | $0.30658 | $0.32941 | $0.30658 | $0.32941 | $8.72M | +7.47% |
| 2021-11-27 | $0.31907 | $0.31907 | $0.3065 | $0.3065 | $6.93M | -3.39% |
| 2021-11-26 | $0.36255 | $0.36255 | $0.31725 | $0.31725 | $8.17M | -12.45% |
| 2021-11-25 | $0.39211 | $0.39211 | $0.36235 | $0.36235 | $12.55M | -7.53% |
| 2021-11-24 | $0.41691 | $0.41691 | $0.39184 | $0.39184 | $15.66M | -6.36% |
| 2021-11-23 | $0.35825 | $0.41844 | $0.35825 | $0.41844 | $21.11M | +16.52% |
| 2021-11-22 | $0.41612 | $0.41612 | $0.35912 | $0.35912 | $21.42M | -13.35% |
| 2021-11-21 | $0.29753 | $0.41444 | $0.29753 | $0.41444 | $36.19M | +40.01% |
| 2021-11-20 | $0.26742 | $0.2960 | $0.26742 | $0.2960 | $10.50M | +10.75% |
| 2021-11-19 | $0.30508 | $0.30508 | $0.26727 | $0.26727 | $15.70M | -12.75% |
| 2021-11-18 | $0.26104 | $0.30633 | $0.26104 | $0.30633 | $11.51M | +17.71% |
| 2021-11-17 | $0.21054 | $0.26024 | $0.21054 | $0.26024 | $3.98M | +23.53% |
| 2021-11-16 | $0.21288 | $0.21288 | $0.21067 | $0.21067 | $936.70K | -1.07% |
| 2021-11-15 | $0.22477 | $0.22477 | $0.21294 | $0.21294 | $1.93M | -4.72% |
| 2021-11-14 | $0.23035 | $0.23035 | $0.22348 | $0.22348 | $460.42K | -3.44% |
| 2021-11-13 | $0.22477 | $0.23145 | $0.22477 | $0.23145 | $1.02M | +2.73% |
| 2021-11-12 | $0.23033 | $0.23033 | $0.22531 | $0.22531 | $3.42M | -2.18% |
| 2021-11-11 | $0.19626 | $0.23033 | $0.19626 | $0.23033 | $1.43M | +17.21% |
| 2021-11-10 | $0.22199 | $0.22199 | $0.19651 | $0.19651 | $731.84K | -11.53% |
| 2021-11-09 | $0.21148 | $0.22211 | $0.21148 | $0.22211 | $871.47K | +5.58% |
| 2021-11-08 | $0.2029 | $0.21038 | $0.2029 | $0.21038 | $942.92K | +3.69% |
| 2021-11-07 | $0.19179 | $0.2029 | $0.19179 | $0.2029 | $235.87K | +5.79% |
| 2021-11-06 | $0.19004 | $0.19179 | $0.19004 | $0.19179 | $362.29K | +1.48% |
| 2021-11-05 | $0.19857 | $0.19857 | $0.1890 | $0.1890 | $533.72K | -5.17% |
| 2021-11-04 | $0.206161 | $0.206161 | $0.19931 | $0.19931 | $2.74M | -3.32% |
| 2021-11-03 | $0.187861 | $0.206151 | $0.187861 | $0.206151 | $3.83M | +9.74% |
| 2021-11-02 | $0.18411 | $0.187861 | $0.18411 | $0.187861 | $1.96M | +1.93% |
| 2021-11-01 | $0.18359 | $0.184311 | $0.18359 | $0.184311 | $1.45M | +0.39% |
| 2021-10-31 | $0.1871 | $0.1871 | $0.183591 | $0.183591 | $850.03K | -1.62% |
| 2021-10-30 | $0.19276 | $0.19276 | $0.18661 | $0.18661 | $289.01K | -3.18% |
| 2021-10-29 | $0.1790 | $0.19273 | $0.1790 | $0.19273 | $1.29M | +7.77% |
| 2021-10-28 | $0.17001 | $0.17883 | $0.17001 | $0.17883 | $1.89M | +5.13% |
| 2021-10-27 | $0.18508 | $0.18508 | $0.17011 | $0.17011 | $2.50M | -7.89% |
| 2021-10-26 | $0.18539 | $0.18539 | $0.18468 | $0.18468 | $1.69M | -0.56% |
| 2021-10-25 | $0.1804 | $0.18572 | $0.1804 | $0.18572 | $2.26M | +2.87% |
| 2021-10-24 | $0.18638 | $0.18638 | $0.18054 | $0.18054 | $1.36M | -2.97% |
| 2021-10-23 | $0.18474 | $0.186061 | $0.18474 | $0.186061 | $1.36M | +0.81% |
| 2021-10-22 | $0.18867 | $0.18867 | $0.18456 | $0.18456 | $1.79M | -2.20% |
| 2021-10-21 | $0.19852 | $0.19852 | $0.18872 | $0.18872 | $1.99M | -4.85% |
| 2021-10-20 | $0.19093 | $0.19834 | $0.19093 | $0.19834 | $1.81M | +4.34% |
| 2021-10-19 | $0.19498 | $0.19498 | $0.19009 | $0.19009 | $1.35M | -2.32% |
| 2021-10-18 | $0.20301 | $0.20301 | $0.19461 | $0.19461 | $1.55M | -3.67% |
| 2021-10-17 | $0.20805 | $0.20805 | $0.202021 | $0.202021 | $1.54M | -2.65% |
| 2021-10-16 | $0.20994 | $0.20994 | $0.20753 | $0.20753 | $1.72M | -1.18% |
| 2021-10-15 | $0.20889 | $0.2100 | $0.20889 | $0.2100 | $2.55M | +0.53% |
| 2021-10-14 | $0.20217 | $0.20889 | $0.20217 | $0.20889 | $1.81M | +3.71% |
| 2021-10-13 | $0.20868 | $0.20868 | $0.20141 | $0.20141 | $1.58M | -3.41% |
| 2021-10-12 | $0.21736 | $0.21736 | $0.20851 | $0.20851 | $2.40M | -3.67% |
| 2021-10-11 | $0.19918 | $0.21645 | $0.19918 | $0.21645 | $3.43M | +8.92% |
| 2021-10-10 | $0.19948 | $0.19948 | $0.19872 | $0.19872 | $4.08M | -0.56% |
| 2021-10-09 | $0.19241 | $0.19984 | $0.19241 | $0.19984 | $2.88M | +3.95% |
| 2021-10-08 | $0.17604 | $0.19224 | $0.17604 | $0.19224 | $6.26M | +9.96% |
| 2021-10-07 | $0.17241 | $0.17483 | $0.17241 | $0.17483 | $1.76M | +1.40% |
| 2021-10-06 | $0.18099 | $0.18099 | $0.17241 | $0.17241 | $1.85M | -4.74% |
| 2021-10-05 | $0.18258 | $0.18258 | $0.18099 | $0.18099 | $1.92M | -0.32% |
| 2021-10-04 | $0.19051 | $0.19051 | $0.18157 | $0.18157 | $1.79M | -4.28% |
| 2021-10-03 | $0.19151 | $0.19151 | $0.18968 | $0.18968 | $1.70M | -0.84% |
| 2021-10-02 | $0.19772 | $0.19772 | $0.19129 | $0.19129 | $2.68M | -3.15% |
| 2021-10-01 | $0.15629 | $0.19751 | $0.15629 | $0.19751 | $4.34M | +27.07% |
| 2021-09-30 | $0.14619 | $0.15543 | $0.14619 | $0.15543 | $538.51K | +6.56% |
| 2021-09-29 | $0.14757 | $0.14757 | $0.14586 | $0.14586 | $638.04K | -1.28% |
| 2021-09-28 | $0.15736 | $0.15736 | $0.14775 | $0.14775 | $768.40K | -5.74% |
| 2021-09-27 | $0.16383 | $0.16383 | $0.15674 | $0.15674 | $512.75K | -4.47% |
| 2021-09-26 | $0.17172 | $0.17172 | $0.16408 | $0.16408 | $785.20K | -4.18% |
| 2021-09-25 | $0.17127 | $0.17127 | $0.17123 | $0.17123 | $564.89K | +0.18% |
| 2021-09-24 | $0.193789 | $0.193789 | $0.17092 | $0.17092 | $833.79K | -11.80% |
| 2021-09-23 | $0.19145 | $0.193788 | $0.19145 | $0.193788 | $660.95K | +1.89% |
| 2021-09-22 | $0.159081 | $0.190201 | $0.159081 | $0.190201 | $462.83K | +19.56% |
| 2021-09-21 | $0.185731 | $0.185731 | $0.159081 | $0.159081 | $501.08K | -14.47% |
| 2021-09-20 | $0.23493 | $0.23493 | $0.1860 | $0.1860 | $625.94K | -20.60% |
| 2021-09-19 | $0.24186 | $0.24186 | $0.23425 | $0.23425 | $142.84K | -2.25% |
| 2021-09-18 | $0.232981 | $0.23965 | $0.232981 | $0.23965 | $290.46K | +2.53% |
| 2021-09-17 | $0.25194 | $0.25194 | $0.233739 | $0.233739 | $302.18K | -7.42% |
| 2021-09-16 | $0.251921 | $0.25248 | $0.251921 | $0.25248 | $661.76K | +0.11% |
| 2021-09-15 | $0.24132 | $0.25219 | $0.24132 | $0.25219 | $392.28K | +4.91% |
| 2021-09-14 | $0.23661 | $0.240391 | $0.23661 | $0.240391 | $331.05K | +1.56% |
| 2021-09-13 | $0.25415 | $0.25415 | $0.2367 | $0.2367 | $436.45K | -6.64% |
| 2021-09-12 | $0.28301 | $0.28301 | $0.25353 | $0.25353 | $672.80K | -10.87% |
| 2021-09-11 | $0.21349 | $0.28444 | $0.21349 | $0.28444 | $1.03M | +32.62% |
| 2021-09-10 | $0.25732 | $0.25732 | $0.21448 | $0.21448 | $254.72K | -16.76% |
| 2021-09-09 | $0.25242 | $0.25765 | $0.25242 | $0.25765 | $444.32K | +2.07% |
| 2021-09-08 | $0.28069 | $0.28069 | $0.25242 | $0.25242 | $1.39M | -10.18% |
| 2021-09-07 | $0.23993 | $0.28102 | $0.23993 | $0.28102 | $2.32M | +17.13% |
| 2021-09-06 | $0.17103 | $0.23993 | $0.17103 | $0.23993 | $2.00M | +41.00% |
| 2021-09-05 | $0.13902 | $0.17016 | $0.13902 | $0.17016 | $493.45K | +22.61% |
| 2021-09-04 | $0.12515 | $0.13878 | $0.12515 | $0.13878 | $329.32K | +10.90% |
| 2021-09-03 | $0.12526 | $0.12526 | $0.12514 | $0.12514 | $184.27K | -0.09% |
| 2021-09-02 | $0.13365 | $0.13365 | $0.12525 | $0.12525 | $142.35K | -6.29% |
| 2021-09-01 | $0.12018 | $0.13365 | $0.12018 | $0.13365 | $176.06K | +13.05% |
| 2021-08-31 | $0.11822 | $0.11822 | $0.11822 | $0.11822 | — | +0.00% |
| 2021-08-30 | $0.1074 | $0.11822 | $0.1074 | $0.11822 | $139.89K | +9.85% |
| 2021-08-29 | $0.10257 | $0.10762 | $0.10257 | $0.10762 | $41.25K | +4.49% |
| 2021-08-28 | $0.10385 | $0.10385 | $0.1030 | $0.1030 | $46.16K | -0.55% |
| 2021-08-27 | $0.09593 | $0.10357 | $0.09593 | $0.10357 | $83.11K | +7.99% |
| 2021-08-26 | $0.10374 | $0.10374 | $0.09591 | $0.09591 | $60.75K | -7.52% |
| 2021-08-25 | $0.10054 | $0.10371 | $0.10054 | $0.10371 | $52.44K | +3.15% |
| 2021-08-24 | $0.1112 | $0.1112 | $0.10054 | $0.10054 | $58.46K | -9.02% |
| 2021-08-23 | $0.10947 | $0.11051 | $0.10947 | $0.11051 | $61.70K | +0.97% |
| 2021-08-22 | $0.10007 | $0.10945 | $0.10007 | $0.10945 | $66.72K | +9.37% |
| 2021-08-21 | $0.09967 | $0.10007 | $0.09967 | $0.10007 | $70.53K | +0.04% |
| 2021-08-20 | $0.09926 | $0.10003 | $0.09926 | $0.10003 | $42.63K | +1.00% |
| 2021-08-19 | $0.10004 | $0.10004 | $0.09904 | $0.09904 | $50.99K | -1.01% |
| 2021-08-18 | $0.09618 | $0.10005 | $0.09618 | $0.10005 | $52.92K | +4.01% |
| 2021-08-17 | $0.09686 | $0.09686 | $0.09619 | $0.09619 | $77.05K | -0.70% |
| 2021-08-16 | $0.09923 | $0.09923 | $0.09687 | $0.09687 | $55.36K | -2.39% |
| 2021-08-15 | $0.09704 | $0.09924 | $0.09704 | $0.09924 | $38.18K | +2.25% |
| 2021-08-14 | $0.09729 | $0.09729 | $0.09706 | $0.09706 | $52.84K | -0.10% |
| 2021-08-13 | $0.09141 | $0.09716 | $0.09141 | $0.09716 | $41.96K | +6.35% |
| 2021-08-12 | $0.0942 | $0.0942 | $0.09136 | $0.09136 | $36.23K | -3.11% |
| 2021-08-11 | $0.08863 | $0.09429 | $0.08863 | $0.09429 | $47.53K | +5.90% |
| 2021-08-10 | $0.0878 | $0.08904 | $0.0878 | $0.08904 | $27.05K | +1.42% |
| 2021-08-09 | $0.08134 | $0.08779 | $0.08134 | $0.08779 | $29.38K | +8.01% |
| 2021-08-08 | $0.0904 | $0.0904 | $0.08128 | $0.08128 | $21.67K | -11.46% |
| 2021-08-07 | $0.08887 | $0.0918 | $0.08887 | $0.0918 | $117.08K | +3.22% |
| 2021-08-06 | $0.08632 | $0.08894 | $0.08632 | $0.08894 | $104.81K | +3.04% |
| 2021-08-05 | $0.07918 | $0.08632 | $0.07918 | $0.08632 | $23.05K | +9.06% |
| 2021-08-04 | $0.07245 | $0.07915 | $0.07245 | $0.07915 | $15.50K | +9.47% |
| 2021-08-03 | $0.07568 | $0.07568 | $0.0723 | $0.0723 | $8.58K | -4.43% |
| 2021-08-02 | $0.07568 | $0.07568 | $0.07565 | $0.07565 | $21.12K | -0.03% |
| 2021-08-01 | $0.07761 | $0.07761 | $0.07567 | $0.07567 | $30.42K | -2.63% |
| 2021-07-31 | $0.07733 | $0.07771 | $0.07733 | $0.07771 | $19.77K | +0.62% |
| 2021-07-30 | $0.07314 | $0.07723 | $0.07314 | $0.07723 | $25.82K | +6.00% |
| 2021-07-29 | $0.06466 | $0.07286 | $0.06466 | $0.07286 | $28.51K | +12.93% |
| 2021-07-28 | $0.06499 | $0.06499 | $0.06452 | $0.06452 | $10.30K | -0.72% |
| 2021-07-27 | $0.06508 | $0.06508 | $0.06499 | $0.06499 | $10.45K | -0.23% |
| 2021-07-26 | $0.06483 | $0.06514 | $0.06483 | $0.06514 | $17.91K | +0.40% |
| 2021-07-25 | $0.06488 | $0.06488 | $0.06488 | $0.06488 | $9.68K | +0.46% |
| 2021-07-24 | $0.06347 | $0.06458 | $0.06347 | $0.06458 | $5.87K | +1.97% |
| 2021-07-23 | $0.0599 | $0.06333 | $0.0599 | $0.06333 | $7.82K | +5.89% |
| 2021-07-22 | $0.0576 | $0.05981 | $0.0576 | $0.05981 | $5.99K | +2.98% |
| 2021-07-21 | $0.05343 | $0.05808 | $0.05343 | $0.05808 | $9.55K | +8.66% |
| 2021-07-20 | $0.05716 | $0.05716 | $0.05345 | $0.05345 | $6.26K | -6.49% |
| 2021-07-19 | $0.06024 | $0.06024 | $0.05716 | $0.05716 | $6.36K | -5.21% |
| 2021-07-18 | $0.05919 | $0.0603 | $0.05919 | $0.0603 | $5.59K | +2.05% |
| 2021-07-17 | $0.05909 | $0.05909 | $0.05909 | $0.05909 | $7.61K | -0.12% |
| 2021-07-16 | $0.06005 | $0.06005 | $0.05916 | $0.05916 | $13.56K | -1.19% |
| 2021-07-15 | $0.06247 | $0.06247 | $0.05987 | $0.05987 | $6.69K | -4.13% |
| 2021-07-14 | $0.06193 | $0.06245 | $0.06193 | $0.06245 | $6.84K | +0.82% |
| 2021-07-13 | $0.06358 | $0.06358 | $0.06194 | $0.06194 | $7.99K | -2.55% |
| 2021-07-12 | $0.06709 | $0.06709 | $0.06356 | $0.06356 | $6.71K | -5.16% |
| 2021-07-11 | $0.06589 | $0.06702 | $0.06589 | $0.06702 | $6.99K | +1.71% |
| 2021-07-10 | $0.06842 | $0.06842 | $0.06589 | $0.06589 | $8.89K | -3.66% |
| 2021-07-09 | $0.06681 | $0.06839 | $0.06681 | $0.06839 | $41.25K | +1.95% |
| 2021-07-08 | $0.06881 | $0.06881 | $0.06708 | $0.06708 | $19.39K | -2.33% |
| 2021-07-07 | $0.06512 | $0.06868 | $0.06512 | $0.06868 | $39.69K | +5.69% |
| 2021-07-06 | $0.0622 | $0.06498 | $0.0622 | $0.06498 | $9.66K | +4.39% |
| 2021-07-05 | $0.06676 | $0.06676 | $0.06225 | $0.06225 | $9.61K | -6.87% |
| 2021-07-04 | $0.06786 | $0.06786 | $0.06684 | $0.06684 | $19.14K | -1.50% |
| 2021-07-03 | $0.06879 | $0.06879 | $0.06786 | $0.06786 | $18.47K | -0.25% |
| 2021-07-02 | $0.05477 | $0.06803 | $0.05477 | $0.06803 | $25.58K | +24.16% |
| 2021-07-01 | $0.05606 | $0.05606 | $0.05479 | $0.05479 | $4.77K | -2.02% |
| 2021-06-30 | $0.05883 | $0.05883 | $0.05592 | $0.05592 | $5.84K | -4.49% |
| 2021-06-29 | $0.05457 | $0.05855 | $0.05457 | $0.05855 | $26.97K | +7.31% |
| 2021-06-28 | $0.05246 | $0.05456 | $0.05246 | $0.05456 | $7.53K | +4.10% |
| 2021-06-27 | $0.04849 | $0.05241 | $0.04849 | $0.05241 | $12.96K | +8.04% |
| 2021-06-26 | $0.0481 | $0.04851 | $0.0481 | $0.04851 | $9.61K | +0.75% |
| 2021-06-25 | $0.05441 | $0.05441 | $0.04815 | $0.04815 | $7.51K | -11.55% |
| 2021-06-24 | $0.0547 | $0.0547 | $0.05444 | $0.05444 | $6.97K | -0.49% |
| 2021-06-23 | $0.0557 | $0.0557 | $0.05471 | $0.05471 | $5.35K | -0.92% |
| 2021-06-22 | $0.05102 | $0.05522 | $0.05102 | $0.05522 | $23.69K | +8.85% |
| 2021-06-21 | $0.06374 | $0.06374 | $0.05073 | $0.05073 | $15.28K | -20.50% |
| 2021-06-20 | $0.06475 | $0.06475 | $0.06381 | $0.06381 | $58.42K | -1.50% |
| 2021-06-19 | $0.06648 | $0.06648 | $0.06478 | $0.06478 | $7.86K | -2.41% |
| 2021-06-18 | $0.07167 | $0.07167 | $0.06638 | $0.06638 | $23.90K | -7.36% |
| 2021-06-17 | $0.07245 | $0.07245 | $0.07165 | $0.07165 | $19.90K | -0.94% |
| 2021-06-16 | $0.07793 | $0.07793 | $0.07233 | $0.07233 | $13.51K | -7.21% |
| 2021-06-15 | $0.07309 | $0.07795 | $0.07309 | $0.07795 | $14.53K | +6.66% |
| 2021-06-14 | $0.07241 | $0.07308 | $0.07241 | $0.07308 | $9.79K | +0.77% |
| 2021-06-13 | $0.06804 | $0.07252 | $0.06804 | $0.07252 | $3.27K | +6.63% |
| 2021-06-12 | $0.07304 | $0.07304 | $0.06801 | $0.06801 | $4.43K | -6.87% |
| 2021-06-11 | $0.07299 | $0.07303 | $0.07299 | $0.07303 | $4.22K | +0.33% |
| 2021-06-10 | $0.07578 | $0.07578 | $0.07279 | $0.07279 | $3.32K | -4.07% |
| 2021-06-09 | $0.0693 | $0.07588 | $0.0693 | $0.07588 | $10.27K | +9.49% |
| 2021-06-08 | $0.06824 | $0.0693 | $0.06824 | $0.0693 | $32.48K | +2.85% |
| 2021-06-07 | $0.07667 | $0.07667 | $0.06738 | $0.06738 | $13.44K | -12.04% |
| 2021-06-06 | $0.07217 | $0.0766 | $0.07217 | $0.0766 | $19.68K | +5.80% |
| 2021-06-05 | $0.07444 | $0.07444 | $0.0724 | $0.0724 | $8.58K | -3.03% |
| 2021-06-04 | $0.08273 | $0.08273 | $0.07466 | $0.07466 | $16.59K | -9.74% |
| 2021-06-03 | $0.08244 | $0.08272 | $0.08244 | $0.08272 | $16.04K | +0.40% |
| 2021-06-02 | $0.07834 | $0.08239 | $0.07834 | $0.08239 | $28.25K | +5.36% |
| 2021-06-01 | $0.08066 | $0.08066 | $0.0782 | $0.0782 | $33.99K | -3.66% |
| 2021-05-31 | $0.07568 | $0.08117 | $0.07568 | $0.08117 | $18.74K | +7.30% |
| 2021-05-30 | $0.06963 | $0.07565 | $0.06963 | $0.07565 | $59.95K | +8.16% |
| 2021-05-29 | $0.07612 | $0.07612 | $0.06994 | $0.06994 | $28.57K | -8.11% |
| 2021-05-28 | $0.0853 | $0.0853 | $0.07611 | $0.07611 | $43.77K | -10.55% |
| 2021-05-27 | $0.07473 | $0.08509 | $0.07473 | $0.08509 | $60.39K | +14.05% |
| 2021-05-26 | $0.0723 | $0.07461 | $0.0723 | $0.07461 | $33.60K | +3.24% |
| 2021-05-25 | $0.06863 | $0.07227 | $0.06863 | $0.07227 | $16.31K | +5.60% |
| 2021-05-24 | $0.05596 | $0.06844 | $0.05596 | $0.06844 | $39.74K | +22.59% |
| 2021-05-23 | $0.06832 | $0.06832 | $0.05583 | $0.05583 | $36.38K | -18.19% |
| 2021-05-22 | $0.07389 | $0.07389 | $0.06824 | $0.06824 | $19.26K | -7.45% |
| 2021-05-21 | $0.0880 | $0.0880 | $0.07373 | $0.07373 | $33.44K | -15.93% |
| 2021-05-20 | $0.07966 | $0.0877 | $0.07966 | $0.0877 | $44.53K | +10.04% |
| 2021-05-19 | $0.11334 | $0.11334 | $0.0797 | $0.0797 | $108.64K | -29.61% |
| 2021-05-18 | $0.10946 | $0.11323 | $0.10946 | $0.11323 | $31.54K | +3.85% |
| 2021-05-17 | $0.11865 | $0.11865 | $0.10903 | $0.10903 | $49.96K | -8.42% |
| 2021-05-16 | $0.11824 | $0.11905 | $0.11824 | $0.11905 | $36.75K | +1.49% |
| 2021-05-15 | $0.12599 | $0.12599 | $0.1173 | $0.1173 | $46.65K | -7.25% |
| 2021-05-14 | $0.12465 | $0.12647 | $0.12465 | $0.12647 | $39.26K | +1.16% |
| 2021-05-13 | $0.12449 | $0.12502 | $0.12449 | $0.12502 | $68.14K | +0.66% |
| 2021-05-12 | $0.14048 | $0.14048 | $0.1242 | $0.1242 | $91.81K | -11.63% |
| 2021-05-11 | $0.14025 | $0.14055 | $0.14025 | $0.14055 | $63.27K | -0.04% |
| 2021-05-10 | $0.1526 | $0.1526 | $0.1406 | $0.1406 | $100.39K | -7.97% |
| 2021-05-09 | $0.1577 | $0.1577 | $0.15278 | $0.15278 | $39.83K | -3.21% |
| 2021-05-08 | $0.15679 | $0.15784 | $0.15679 | $0.15784 | $96.94K | +0.77% |
| 2021-05-07 | $0.15819 | $0.15819 | $0.15663 | $0.15663 | $51.55K | -1.05% |
| 2021-05-06 | $0.16526 | $0.16526 | $0.15829 | $0.15829 | $44.01K | -3.92% |
| 2021-05-05 | $0.1547 | $0.16475 | $0.1547 | $0.16475 | $51.58K | +6.25% |
| 2021-05-04 | $0.16955 | $0.16955 | $0.15506 | $0.15506 | $66.57K | -8.53% |
| 2021-05-03 | $0.16075 | $0.16952 | $0.16075 | $0.16952 | $104.63K | +5.38% |
| 2021-05-02 | $0.16751 | $0.16751 | $0.16086 | $0.16086 | $31.21K | -3.75% |
| 2021-05-01 | $0.16066 | $0.16713 | $0.16066 | $0.16713 | $70.14K | +4.14% |
| 2021-04-30 | $0.14996 | $0.16049 | $0.14996 | $0.16049 | $50.15K | +7.22% |
| 2021-04-29 | $0.15384 | $0.15384 | $0.14968 | $0.14968 | $26.55K | -2.62% |
| 2021-04-28 | $0.15663 | $0.15663 | $0.1537 | $0.1537 | $131.59K | -1.75% |
| 2021-04-27 | $0.14565 | $0.15644 | $0.14565 | $0.15644 | $64.92K | +6.96% |
| 2021-04-26 | $0.12585 | $0.14626 | $0.12585 | $0.14626 | $113.83K | +16.21% |
| 2021-04-25 | $0.12853 | $0.12853 | $0.12586 | $0.12586 | $15.98K | -2.12% |
| 2021-04-24 | $0.14311 | $0.14311 | $0.12858 | $0.12858 | $32.94K | -10.13% |
| 2021-04-23 | $0.14192 | $0.14308 | $0.14192 | $0.14308 | $99.02K | +0.97% |
| 2021-04-22 | $0.1500 | $0.1500 | $0.14171 | $0.14171 | $44.45K | -5.31% |
| 2021-04-21 | $0.16062 | $0.16062 | $0.14965 | $0.14965 | $35.59K | -6.74% |
| 2021-04-20 | $0.15783 | $0.16047 | $0.15783 | $0.16047 | $76.39K | +1.56% |
| 2021-04-19 | $0.17395 | $0.17395 | $0.15801 | $0.15801 | $51.22K | -9.18% |
| 2021-04-18 | $0.19605 | $0.19605 | $0.17398 | $0.17398 | $83.37K | -11.87% |
| 2021-04-17 | $0.18857 | $0.19742 | $0.18857 | $0.19742 | $170.17K | +4.70% |
| 2021-04-16 | $0.20075 | $0.20075 | $0.18856 | $0.18856 | $77.89K | -6.21% |
| 2021-04-15 | $0.19379 | $0.20104 | $0.19379 | $0.20104 | $66.11K | +3.62% |
| 2021-04-14 | $0.18393 | $0.19402 | $0.18393 | $0.19402 | $57.62K | +5.39% |
| 2021-04-13 | $0.18131 | $0.18409 | $0.18131 | $0.18409 | $51.23K | +1.52% |
| 2021-04-12 | $0.18609 | $0.18609 | $0.18133 | $0.18133 | $22.15K | -2.61% |
| 2021-04-11 | $0.18429 | $0.18618 | $0.18429 | $0.18618 | $85.81K | +1.02% |
| 2021-04-10 | $0.19086 | $0.19086 | $0.1843 | $0.1843 | $41.39K | -3.53% |
| 2021-04-09 | $0.19251 | $0.19251 | $0.19104 | $0.19104 | $48.96K | -0.93% |
| 2021-04-08 | $0.17665 | $0.19284 | $0.17665 | $0.19284 | $77.30K | +8.80% |
| 2021-04-07 | $0.18994 | $0.18994 | $0.17724 | $0.17724 | $108.02K | -6.76% |
| 2021-04-06 | $0.21045 | $0.21045 | $0.19009 | $0.19009 | $62.17K | -9.34% |
| 2021-04-05 | $0.19964 | $0.20967 | $0.19964 | $0.20967 | $64.96K | +5.13% |
| 2021-04-04 | $0.18184 | $0.19944 | $0.18184 | $0.19944 | $50.42K | +9.61% |
| 2021-04-03 | $0.20144 | $0.20144 | $0.18196 | $0.18196 | $69.24K | -9.64% |
| 2021-04-02 | $0.19696 | $0.20138 | $0.19696 | $0.20138 | $287.17K | +1.74% |
| 2021-04-01 | $0.17855 | $0.19793 | $0.17855 | $0.19793 | $172.17K | +10.85% |
| 2021-03-31 | $0.18391 | $0.18391 | $0.17855 | $0.17855 | $88.89K | -2.91% |
| 2021-03-30 | $0.1896 | $0.1896 | $0.1839 | $0.1839 | $59.64K | -2.90% |
| 2021-03-29 | $0.1730 | $0.1894 | $0.1730 | $0.1894 | $40.37K | +9.89% |
| 2021-03-28 | $0.16719 | $0.17235 | $0.16719 | $0.17235 | $127.54K | +3.13% |
| 2021-03-27 | $0.16544 | $0.16712 | $0.16544 | $0.16712 | $60.22K | +0.76% |
| 2021-03-26 | $0.14128 | $0.16586 | $0.14128 | $0.16586 | $77.68K | +18.47% |
| 2021-03-25 | $0.14635 | $0.14635 | $0.1400 | $0.1400 | $100.53K | -4.34% |
| 2021-03-24 | $0.16591 | $0.16591 | $0.14635 | $0.14635 | $77.03K | -11.70% |
| 2021-03-23 | $0.1780 | $0.1780 | $0.16574 | $0.16574 | $92.41K | -7.18% |
| 2021-03-22 | $0.2045 | $0.2045 | $0.17857 | $0.17857 | $86.79K | -12.22% |
| 2021-03-21 | $0.17658 | $0.20343 | $0.17658 | $0.20343 | $86.33K | +14.65% |
| 2021-03-20 | $0.17568 | $0.17744 | $0.17568 | $0.17744 | $95.44K | +0.93% |
| 2021-03-19 | $0.18258 | $0.18258 | $0.1758 | $0.1758 | $106.13K | -4.02% |
| 2021-03-18 | $0.20734 | $0.20734 | $0.18316 | $0.18316 | $132.82K | -11.75% |
| 2021-03-17 | $0.1990 | $0.20755 | $0.1990 | $0.20755 | $210.38K | +4.29% |
| 2021-03-16 | $0.21948 | $0.21948 | $0.19901 | $0.19901 | $76.24K | -9.08% |
| 2021-03-15 | $0.23131 | $0.23131 | $0.21888 | $0.21888 | $129.88K | -5.65% |
| 2021-03-14 | $0.18575 | $0.23199 | $0.18575 | $0.23199 | $181.52K | +24.75% |
| 2021-03-13 | $0.17661 | $0.18597 | $0.17661 | $0.18597 | $132.33K | +5.26% |
| 2021-03-12 | $0.15785 | $0.17668 | $0.15785 | $0.17668 | $154.69K | +11.85% |
| 2021-03-11 | $0.14454 | $0.15796 | $0.14454 | $0.15796 | $92.25K | +9.35% |
| 2021-03-10 | $0.1451 | $0.1451 | $0.14446 | $0.14446 | $66.08K | -0.70% |
| 2021-03-09 | $0.14039 | $0.14548 | $0.14039 | $0.14548 | $124.97K | +3.45% |
| 2021-03-08 | $0.12159 | $0.14063 | $0.12159 | $0.14063 | $67.32K | +15.63% |
| 2021-03-07 | $0.12295 | $0.12295 | $0.12162 | $0.12162 | $21.97K | -1.00% |
| 2021-03-06 | $0.13026 | $0.13026 | $0.12285 | $0.12285 | $73.41K | -5.28% |
| 2021-03-05 | $0.10745 | $0.1297 | $0.10745 | $0.1297 | $122.42K | +20.70% |
| 2021-03-04 | $0.10422 | $0.10746 | $0.10422 | $0.10746 | $26.17K | +3.08% |
| 2021-03-03 | $0.09837 | $0.10425 | $0.09837 | $0.10425 | $13.91K | +6.00% |
| 2021-03-02 | $0.09643 | $0.09835 | $0.09643 | $0.09835 | $15.42K | +1.89% |
| 2021-03-01 | $0.09112 | $0.09653 | $0.09112 | $0.09653 | $24.17K | +5.96% |
| 2021-02-28 | $0.09362 | $0.09362 | $0.0911 | $0.0911 | $15.70K | -2.71% |
| 2021-02-27 | $0.09071 | $0.09364 | $0.09071 | $0.09364 | $33.41K | +3.15% |
| 2021-02-26 | $0.09118 | $0.09118 | $0.09078 | $0.09078 | $20.52K | -1.74% |
| 2021-02-25 | $0.10036 | $0.10036 | $0.09239 | $0.09239 | $49.68K | -7.49% |
| 2021-02-24 | $0.09599 | $0.09987 | $0.09599 | $0.09987 | $59.59K | +4.06% |
| 2021-02-23 | $0.11222 | $0.11222 | $0.09597 | $0.09597 | $116.15K | -14.50% |
| 2021-02-22 | $0.11942 | $0.11942 | $0.11225 | $0.11225 | $41.45K | -5.67% |
| 2021-02-21 | $0.11751 | $0.1190 | $0.11751 | $0.1190 | $46.87K | +0.46% |
| 2021-02-20 | $0.13055 | $0.13055 | $0.11846 | $0.11846 | $83.03K | -8.84% |
| 2021-02-19 | $0.12884 | $0.12995 | $0.12884 | $0.12995 | $76.80K | +0.80% |
| 2021-02-18 | $0.1336 | $0.1336 | $0.12892 | $0.12892 | $63.44K | -3.84% |
| 2021-02-17 | $0.12841 | $0.13407 | $0.12841 | $0.13407 | $75.09K | +4.55% |
| 2021-02-16 | $0.10202 | $0.12824 | $0.10202 | $0.12824 | $83.98K | +25.52% |
| 2021-02-15 | $0.10256 | $0.10256 | $0.10217 | $0.10217 | $43.79K | -1.24% |
| 2021-02-14 | $0.11416 | $0.11416 | $0.10345 | $0.10345 | $35.43K | -9.58% |
| 2021-02-13 | $0.12576 | $0.12576 | $0.11441 | $0.11441 | $18.43K | -9.21% |
| 2021-02-12 | $0.10781 | $0.12601 | $0.10781 | $0.12601 | $41.85K | +17.26% |
| 2021-02-11 | $0.10522 | $0.10746 | $0.10522 | $0.10746 | $34.34K | +2.21% |
| 2021-02-10 | $0.08688 | $0.10514 | $0.08688 | $0.10514 | $34.51K | +21.12% |
| 2021-02-09 | $0.08524 | $0.08681 | $0.08524 | $0.08681 | $18.75K | +1.99% |
| 2021-02-08 | $0.0729 | $0.08512 | $0.0729 | $0.08512 | $62.50K | +16.70% |
| 2021-02-07 | $0.0711 | $0.07294 | $0.0711 | $0.07294 | $56.06K | +2.50% |
| 2021-02-06 | $0.07345 | $0.07345 | $0.07116 | $0.07116 | $45.13K | -3.09% |
| 2021-02-05 | $0.06542 | $0.07343 | $0.06542 | $0.07343 | $51.29K | +12.12% |
| 2021-02-04 | $0.07152 | $0.07152 | $0.06549 | $0.06549 | $35.43K | -8.62% |
| 2021-02-03 | $0.06072 | $0.07167 | $0.06072 | $0.07167 | $42.14K | +17.98% |
| 2021-02-02 | $0.06176 | $0.06176 | $0.06075 | $0.06075 | $15.97K | -1.65% |
| 2021-02-01 | $0.05739 | $0.06177 | $0.05739 | $0.06177 | $15.44K | +7.71% |
| 2021-01-31 | $0.05635 | $0.05735 | $0.05635 | $0.05735 | $19.85K | +2.01% |
| 2021-01-30 | $0.05622 | $0.05622 | $0.05622 | $0.05622 | $7.40K | -0.25% |
| 2021-01-29 | $0.06013 | $0.06013 | $0.05636 | $0.05636 | $6.01K | -6.33% |
| 2021-01-28 | $0.05775 | $0.06017 | $0.05775 | $0.06017 | $5.85K | +3.30% |
| 2021-01-27 | $0.06112 | $0.06112 | $0.05825 | $0.05825 | $6.55K | -5.07% |
| 2021-01-26 | $0.06195 | $0.06195 | $0.06136 | $0.06136 | $5.79K | -1.16% |
| 2021-01-25 | $0.06525 | $0.06525 | $0.06208 | $0.06208 | $2.21K | -4.40% |
| 2021-01-24 | $0.06362 | $0.06494 | $0.06362 | $0.06494 | $6.53K | +1.83% |
| 2021-01-23 | $0.0613 | $0.06377 | $0.0613 | $0.06377 | $3.66K | +6.78% |
| 2021-01-22 | $0.054584 | $0.05972 | $0.054584 | $0.05972 | $4.88K | +8.41% |
| 2021-01-21 | $0.06025 | $0.06025 | $0.055086 | $0.055086 | $7.32K | -10.46% |
| 2021-01-20 | $0.061629 | $0.061629 | $0.06152 | $0.06152 | $21.22K | -1.68% |
| 2021-01-19 | $0.062838 | $0.062838 | $0.062573 | $0.062573 | $19.33K | -0.47% |
| 2021-01-18 | $0.063602 | $0.063602 | $0.062867 | $0.062867 | $31.28K | -1.23% |
| 2021-01-17 | $0.05423 | $0.063649 | $0.05423 | $0.063649 | $43.95K | +18.17% |
| 2021-01-16 | $0.044297 | $0.05386 | $0.044297 | $0.05386 | $33.87K | +21.60% |
| 2021-01-15 | $0.04486 | $0.04486 | $0.044292 | $0.044292 | $25.62K | -1.52% |
| 2021-01-14 | $0.043688 | $0.044977 | $0.043688 | $0.044977 | $44.11K | +3.16% |
| 2021-01-13 | $0.041298 | $0.043598 | $0.041298 | $0.043598 | $36.67K | +5.66% |
| 2021-01-12 | $0.04249 | $0.04249 | $0.041261 | $0.041261 | $36.51K | -2.59% |
| 2021-01-11 | $0.04478 | $0.04478 | $0.042357 | $0.042357 | $32.30K | -5.37% |
| 2021-01-10 | $0.04711 | $0.04711 | $0.04476 | $0.04476 | $41.71K | -6.39% |
| 2021-01-09 | $0.045695 | $0.047814 | $0.045695 | $0.047814 | $26.28K | +4.61% |
| 2021-01-08 | $0.04804 | $0.04804 | $0.045706 | $0.045706 | $45.46K | -9.44% |
| 2021-01-07 | $0.0476 | $0.05047 | $0.0476 | $0.05047 | $25.83K | +6.03% |
| 2021-01-06 | $0.043909 | $0.0476 | $0.043909 | $0.0476 | $24.45K | +8.51% |
| 2021-01-05 | $0.04177 | $0.043865 | $0.04177 | $0.043865 | $52.58K | +5.90% |
| 2021-01-04 | $0.041516 | $0.041516 | $0.041422 | $0.041422 | $43.71K | +0.53% |
| 2021-01-03 | $0.041014 | $0.041204 | $0.041014 | $0.041204 | $40.73K | +0.61% |
| 2021-01-02 | $0.04214 | $0.04214 | $0.040956 | $0.040956 | $65.81K | -2.36% |
| 2021-01-01 | $0.041234 | $0.041946 | $0.041234 | $0.041946 | $19.53K | +1.82% |
Frequently asked questions
What was the Oasis Network price on January 1, 2021?
ROSE opened 2021-01-01 at $0.041234 and closed that day at $0.041946.
What was the highest price of Oasis Network in 2021?
The highest was $0.42843 on 2021-12-31; the lowest was $0.040956 on 2021-01-02.
How much did Oasis Network change in 2021?
ROSE moved +939.02% in 2021, from $0.041234 to $0.42843.
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.