Oasis Network price history in 2022
In 2022 Oasis Network (ROSE) went from $0.42809 on 2022-01-01 to $0.034174 on 2022-12-31, a change of -92.02%. The highest price was $0.56669 on 2022-01-14 and the lowest $0.0300 on 2022-07-29. About $1.52B was traded across the year. The best day was 2022-07-28 (+36.07%) and the worst 2022-05-11 (-38.58%).
$0.42809Open · 2022-01-01
$0.034174Close · 2022-12-31
$0.56669High · 2022-01-14
$0.0300Low · 2022-07-29
Month by month
| Month | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| January | $0.42809 | $0.56669 | $0.30746 | $0.3225 | $372.59M | -24.67% |
| February | $0.32225 | $0.38237 | $0.21336 | $0.25746 | $107.30M | -20.11% |
| March | $0.25734 | $0.28792 | $0.2095 | $0.27088 | $199.82M | +5.26% |
| April | $0.2706 | $0.30926 | $0.16642 | $0.16642 | $253.59M | -38.50% |
| May | $0.16642 | $0.18816 | $0.061131 | $0.07921 | $106.99M | -52.40% |
| June | $0.079294 | $0.079294 | $0.044799 | $0.0487 | $127.31M | -38.58% |
| July | $0.048736 | $0.09536 | $0.0300 | $0.083882 | $75.77M | +72.12% |
| August | $0.08387 | $0.11593 | $0.06015 | $0.062116 | $168.60M | -25.94% |
| September | $0.0621 | $0.0700 | $0.0534 | $0.061013 | $73.39M | -1.75% |
| October | $0.0610 | $0.066327 | $0.050218 | $0.0606 | $16.66M | -0.66% |
| November | $0.060558 | $0.072719 | $0.0421 | $0.047574 | $17.47M | -21.44% |
| December | $0.04757 | $0.04834 | $0.03339 | $0.034174 | $4.00M | -28.16% |
Every day of 2022
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2022-12-31 | $0.03397 | $0.03461 | $0.03392 | $0.034174 | $66.90K | +0.67% |
| 2022-12-30 | $0.03447 | $0.03464 | $0.03339 | $0.033948 | $91.35K | -1.64% |
| 2022-12-29 | $0.03564 | $0.03604 | $0.03372 | $0.034514 | $130.64K | -3.08% |
| 2022-12-28 | $0.03626 | $0.03637 | $0.03421 | $0.03561 | $103.75K | -1.83% |
| 2022-12-27 | $0.03641 | $0.03674 | $0.0358 | $0.036273 | $114.39K | -0.39% |
| 2022-12-26 | $0.03533 | $0.03647 | $0.0350 | $0.036415 | $86.00K | +3.11% |
| 2022-12-25 | $0.03534 | $0.03545 | $0.03462 | $0.035316 | $85.48K | -0.10% |
| 2022-12-24 | $0.03438 | $0.03539 | $0.03429 | $0.03535 | $57.27K | +2.77% |
| 2022-12-23 | $0.03467 | $0.0355 | $0.03431 | $0.034396 | $87.18K | -0.78% |
| 2022-12-22 | $0.03453 | $0.034812 | $0.033464 | $0.034666 | $114.28K | +0.41% |
| 2022-12-21 | $0.03652 | $0.03656 | $0.03399 | $0.034526 | $121.19K | -5.44% |
| 2022-12-20 | $0.03569 | $0.03711 | $0.03551 | $0.036512 | $123.70K | +2.30% |
| 2022-12-19 | $0.03821 | $0.03877 | $0.03492 | $0.035691 | $116.35K | -6.59% |
| 2022-12-18 | $0.03824 | $0.03892 | $0.03762 | $0.038207 | $79.37K | -0.08% |
| 2022-12-17 | $0.03746 | $0.03848 | $0.0367 | $0.038239 | $110.89K | +2.03% |
| 2022-12-16 | $0.042114 | $0.043085 | $0.03663 | $0.037477 | $198.18K | -11.16% |
| 2022-12-15 | $0.04381 | $0.04395 | $0.04196 | $0.042187 | $124.66K | -3.72% |
| 2022-12-14 | $0.044761 | $0.045171 | $0.043586 | $0.043817 | $109.87K | -2.01% |
| 2022-12-13 | $0.043551 | $0.044899 | $0.042065 | $0.044716 | $120.12K | +2.68% |
| 2022-12-12 | $0.044286 | $0.045511 | $0.042779 | $0.043547 | $143.28K | -2.06% |
| 2022-12-11 | $0.044917 | $0.045559 | $0.044271 | $0.044465 | $235.57K | -0.94% |
| 2022-12-10 | $0.04445 | $0.046297 | $0.043468 | $0.044888 | $248.32K | +0.93% |
| 2022-12-09 | $0.044664 | $0.045616 | $0.044084 | $0.044474 | $152.02K | -0.27% |
| 2022-12-08 | $0.043902 | $0.04484 | $0.043389 | $0.044594 | $111.51K | +1.61% |
| 2022-12-07 | $0.04606 | $0.04625 | $0.043619 | $0.043886 | $313.93K | -4.75% |
| 2022-12-06 | $0.046322 | $0.04659 | $0.045646 | $0.046073 | $176.82K | -0.43% |
| 2022-12-05 | $0.0470 | $0.04834 | $0.04597 | $0.046274 | $112.26K | -1.69% |
| 2022-12-04 | $0.04631 | $0.04758 | $0.04631 | $0.047071 | $92.00K | +1.55% |
| 2022-12-03 | $0.04781 | $0.04801 | $0.04628 | $0.046355 | $75.22K | -3.02% |
| 2022-12-02 | $0.04661 | $0.04818 | $0.04577 | $0.047798 | $130.15K | +2.40% |
| 2022-12-01 | $0.04757 | $0.04803 | $0.04635 | $0.046677 | $170.01K | -1.89% |
| 2022-11-30 | $0.045796 | $0.047856 | $0.045782 | $0.047574 | $301.37K | +4.17% |
| 2022-11-29 | $0.045341 | $0.046441 | $0.044874 | $0.045669 | $176.42K | +0.71% |
| 2022-11-28 | $0.046283 | $0.047346 | $0.044229 | $0.045347 | $309.12K | -1.99% |
| 2022-11-27 | $0.04558 | $0.048255 | $0.045536 | $0.046266 | $312.61K | +1.56% |
| 2022-11-26 | $0.045302 | $0.046946 | $0.044994 | $0.045557 | $248.29K | +0.72% |
| 2022-11-25 | $0.046334 | $0.046334 | $0.044358 | $0.045231 | $233.04K | -2.47% |
| 2022-11-24 | $0.047024 | $0.047217 | $0.045798 | $0.046375 | $271.24K | -1.37% |
| 2022-11-23 | $0.04593 | $0.047107 | $0.045424 | $0.047021 | $320.81K | +2.22% |
| 2022-11-22 | $0.043916 | $0.046722 | $0.042668 | $0.045999 | $307.78K | +4.64% |
| 2022-11-21 | $0.043744 | $0.04492 | $0.0421 | $0.043958 | $426.97K | +0.40% |
| 2022-11-20 | $0.046513 | $0.046704 | $0.043557 | $0.043782 | $271.53K | -5.92% |
| 2022-11-19 | $0.046845 | $0.046948 | $0.045411 | $0.046537 | $158.37K | -0.67% |
| 2022-11-18 | $0.046604 | $0.047963 | $0.046346 | $0.046852 | $174.76K | +0.49% |
| 2022-11-17 | $0.046453 | $0.0471 | $0.045816 | $0.046626 | $186.69K | +0.18% |
| 2022-11-16 | $0.04689 | $0.047743 | $0.045136 | $0.046544 | $230.22K | -0.77% |
| 2022-11-15 | $0.046258 | $0.048829 | $0.045505 | $0.046904 | $352.43K | +1.34% |
| 2022-11-14 | $0.045877 | $0.047719 | $0.043144 | $0.046284 | $416.69K | +0.68% |
| 2022-11-13 | $0.046551 | $0.048203 | $0.045081 | $0.045973 | $451.81K | -1.31% |
| 2022-11-12 | $0.049434 | $0.049549 | $0.0459 | $0.046581 | $302.97K | -5.83% |
| 2022-11-11 | $0.052349 | $0.053146 | $0.0470 | $0.049462 | $748.82K | -5.44% |
| 2022-11-10 | $0.046712 | $0.054326 | $0.045886 | $0.052309 | $1.06M | +12.08% |
| 2022-11-09 | $0.056596 | $0.05686 | $0.044759 | $0.046669 | $1.66M | -17.65% |
| 2022-11-08 | $0.067025 | $0.068651 | $0.050608 | $0.056669 | $2.47M | -15.46% |
| 2022-11-07 | $0.06433 | $0.069741 | $0.063202 | $0.067033 | $859.35K | +4.16% |
| 2022-11-06 | $0.068482 | $0.069953 | $0.064285 | $0.064354 | $816.69K | -5.84% |
| 2022-11-05 | $0.0722 | $0.072439 | $0.067262 | $0.068343 | $1.10M | -5.23% |
| 2022-11-04 | $0.06153 | $0.072719 | $0.061143 | $0.072112 | $1.43M | +17.23% |
| 2022-11-03 | $0.058081 | $0.063786 | $0.058081 | $0.061513 | $876.15K | +5.76% |
| 2022-11-02 | $0.059998 | $0.060636 | $0.056534 | $0.05816 | $643.39K | -2.98% |
| 2022-11-01 | $0.060558 | $0.061654 | $0.059604 | $0.059945 | $363.55K | -1.08% |
| 2022-10-31 | $0.061992 | $0.062608 | $0.060104 | $0.0606 | $444.32K | -2.22% |
| 2022-10-30 | $0.063666 | $0.065768 | $0.061169 | $0.061975 | $478.42K | -2.79% |
| 2022-10-29 | $0.062695 | $0.065522 | $0.062645 | $0.063753 | $523.45K | +1.61% |
| 2022-10-28 | $0.061743 | $0.063846 | $0.060503 | $0.062745 | $567.96K | +1.61% |
| 2022-10-27 | $0.063281 | $0.066327 | $0.060667 | $0.061754 | $1.15M | -2.40% |
| 2022-10-26 | $0.060598 | $0.065478 | $0.060314 | $0.063273 | $1.42M | +4.45% |
| 2022-10-25 | $0.059384 | $0.062185 | $0.057888 | $0.060578 | $887.43K | +2.06% |
| 2022-10-24 | $0.060083 | $0.06069 | $0.058462 | $0.059356 | $602.07K | -1.16% |
| 2022-10-23 | $0.058442 | $0.060544 | $0.057785 | $0.06005 | $515.61K | +2.78% |
| 2022-10-22 | $0.057695 | $0.059007 | $0.057072 | $0.058427 | $295.06K | +1.35% |
| 2022-10-21 | $0.056074 | $0.057858 | $0.054094 | $0.057647 | $388.32K | +2.74% |
| 2022-10-20 | $0.057617 | $0.058724 | $0.055343 | $0.056111 | $565.94K | -2.66% |
| 2022-10-19 | $0.057101 | $0.059812 | $0.056238 | $0.057643 | $699.90K | +1.02% |
| 2022-10-18 | $0.058225 | $0.058754 | $0.056174 | $0.057059 | $591.86K | -1.91% |
| 2022-10-17 | $0.056016 | $0.058326 | $0.055441 | $0.058173 | $449.67K | +3.88% |
| 2022-10-16 | $0.054792 | $0.0569 | $0.054765 | $0.056001 | $309.41K | +2.11% |
| 2022-10-15 | $0.05433 | $0.055602 | $0.053898 | $0.054843 | $307.18K | +0.98% |
| 2022-10-14 | $0.055081 | $0.056933 | $0.053691 | $0.054309 | $548.10K | -1.42% |
| 2022-10-13 | $0.055946 | $0.056183 | $0.050218 | $0.055092 | $1.47M | -1.54% |
| 2022-10-12 | $0.055886 | $0.056639 | $0.055522 | $0.055956 | $308.20K | +0.14% |
| 2022-10-11 | $0.056927 | $0.057008 | $0.054658 | $0.05588 | $675.58K | -1.95% |
| 2022-10-10 | $0.058921 | $0.0600 | $0.056892 | $0.056993 | $417.76K | -3.59% |
| 2022-10-09 | $0.058414 | $0.059457 | $0.058326 | $0.059114 | $269.48K | +1.13% |
| 2022-10-08 | $0.058937 | $0.059185 | $0.0580 | $0.058451 | $195.74K | -0.90% |
| 2022-10-07 | $0.059285 | $0.059925 | $0.058228 | $0.058984 | $304.18K | -0.49% |
| 2022-10-06 | $0.060644 | $0.061166 | $0.058942 | $0.059278 | $384.72K | -2.28% |
| 2022-10-05 | $0.061113 | $0.061478 | $0.05929 | $0.060662 | $401.10K | -0.70% |
| 2022-10-04 | $0.060129 | $0.061855 | $0.05969 | $0.061088 | $436.64K | +1.61% |
| 2022-10-03 | $0.058344 | $0.060401 | $0.057715 | $0.060123 | $519.86K | +3.06% |
| 2022-10-02 | $0.060387 | $0.060986 | $0.057909 | $0.058339 | $342.25K | -3.55% |
| 2022-10-01 | $0.0610 | $0.06158 | $0.06035 | $0.060489 | $195.33K | -0.86% |
| 2022-09-30 | $0.06201 | $0.06235 | $0.06019 | $0.061013 | $877.71K | -1.60% |
| 2022-09-29 | $0.06091 | $0.06262 | $0.06036 | $0.062007 | $1.82M | +1.83% |
| 2022-09-28 | $0.06042 | $0.06204 | $0.05755 | $0.060893 | $1.91M | +0.79% |
| 2022-09-27 | $0.06174 | $0.06346 | $0.05962 | $0.060413 | $2.05M | -2.17% |
| 2022-09-26 | $0.06084 | $0.0635 | $0.06022 | $0.061752 | $2.97M | +1.53% |
| 2022-09-25 | $0.06102 | $0.06216 | $0.05919 | $0.060821 | $1.62M | -0.28% |
| 2022-09-24 | $0.06485 | $0.06655 | $0.06034 | $0.060994 | $2.96M | -5.91% |
| 2022-09-23 | $0.05843 | $0.06653 | $0.05643 | $0.064828 | $4.01M | +10.95% |
| 2022-09-22 | $0.05458 | $0.05909 | $0.05441 | $0.05843 | $1.68M | +7.03% |
| 2022-09-21 | $0.05682 | $0.05937 | $0.0534 | $0.054592 | $3.29M | -3.92% |
| 2022-09-20 | $0.05816 | $0.05905 | $0.0564 | $0.056819 | $1.92M | -2.28% |
| 2022-09-19 | $0.05725 | $0.05853 | $0.05537 | $0.058143 | $2.27M | +1.59% |
| 2022-09-18 | $0.06231 | $0.06255 | $0.05505 | $0.057232 | $1.79M | -8.14% |
| 2022-09-17 | $0.06104 | $0.06251 | $0.06097 | $0.062307 | $790.04K | +2.09% |
| 2022-09-16 | $0.05912 | $0.06174 | $0.05838 | $0.061034 | $2.29M | +3.23% |
| 2022-09-15 | $0.06055 | $0.06146 | $0.05824 | $0.059125 | $3.41M | -2.33% |
| 2022-09-14 | $0.05944 | $0.06114 | $0.05823 | $0.060537 | $2.77M | +1.79% |
| 2022-09-13 | $0.06461 | $0.06542 | $0.05912 | $0.059473 | $3.73M | -7.95% |
| 2022-09-12 | $0.06517 | $0.06811 | $0.06306 | $0.064607 | $3.28M | -0.84% |
| 2022-09-11 | $0.06579 | $0.06758 | $0.0637 | $0.065157 | $2.07M | -1.01% |
| 2022-09-10 | $0.06969 | $0.06989 | $0.06489 | $0.065823 | $3.31M | -5.52% |
| 2022-09-09 | $0.06036 | $0.0700 | $0.06029 | $0.069666 | $3.70M | +15.42% |
| 2022-09-08 | $0.06017 | $0.06076 | $0.05868 | $0.060358 | $2.15M | +0.32% |
| 2022-09-07 | $0.05768 | $0.06137 | $0.05614 | $0.060167 | $2.37M | +4.33% |
| 2022-09-06 | $0.0640 | $0.06558 | $0.05759 | $0.05767 | $3.60M | -9.88% |
| 2022-09-05 | $0.06472 | $0.0655 | $0.06242 | $0.063993 | $1.74M | -1.10% |
| 2022-09-04 | $0.06274 | $0.06482 | $0.06203 | $0.064702 | $1.63M | +3.11% |
| 2022-09-03 | $0.06489 | $0.06601 | $0.06171 | $0.06275 | $1.61M | -3.37% |
| 2022-09-02 | $0.06413 | $0.06696 | $0.06292 | $0.06494 | $3.15M | +1.23% |
| 2022-09-01 | $0.0621 | $0.0644 | $0.06031 | $0.064148 | $2.60M | +3.27% |
| 2022-08-31 | $0.06328 | $0.06595 | $0.06171 | $0.062116 | $2.62M | -1.86% |
| 2022-08-30 | $0.06644 | $0.06761 | $0.06155 | $0.06329 | $2.66M | -4.77% |
| 2022-08-29 | $0.0624 | $0.06655 | $0.06015 | $0.066458 | $2.65M | +6.52% |
| 2022-08-28 | $0.06443 | $0.06632 | $0.06219 | $0.062389 | $1.85M | -3.17% |
| 2022-08-27 | $0.06321 | $0.06592 | $0.06261 | $0.064434 | $2.78M | +1.93% |
| 2022-08-26 | $0.06972 | $0.07052 | $0.06231 | $0.063212 | $4.21M | -9.33% |
| 2022-08-25 | $0.07093 | $0.0734 | $0.06883 | $0.069715 | $2.33M | -1.72% |
| 2022-08-24 | $0.07291 | $0.07434 | $0.06961 | $0.070934 | $3.20M | -2.70% |
| 2022-08-23 | $0.06833 | $0.07358 | $0.0669 | $0.072905 | $5.21M | +6.70% |
| 2022-08-22 | $0.06847 | $0.06866 | $0.06357 | $0.068328 | $3.58M | -0.19% |
| 2022-08-21 | $0.06819 | $0.07076 | $0.06722 | $0.068458 | $2.99M | +0.34% |
| 2022-08-20 | $0.07181 | $0.0736 | $0.06614 | $0.068227 | $4.80M | -5.00% |
| 2022-08-19 | $0.07686 | $0.07778 | $0.06947 | $0.071815 | $7.06M | -6.59% |
| 2022-08-18 | $0.08587 | $0.08763 | $0.07395 | $0.076877 | $3.42M | -10.50% |
| 2022-08-17 | $0.08985 | $0.09379 | $0.08462 | $0.085897 | $4.38M | -4.40% |
| 2022-08-16 | $0.09514 | $0.09597 | $0.08932 | $0.089851 | $4.00M | -5.53% |
| 2022-08-15 | $0.09289 | $0.09883 | $0.09106 | $0.095107 | $4.96M | +2.38% |
| 2022-08-14 | $0.09686 | $0.10198 | $0.09066 | $0.092896 | $4.49M | -4.10% |
| 2022-08-13 | $0.10044 | $0.10331 | $0.09618 | $0.09687 | $3.34M | -3.55% |
| 2022-08-12 | $0.09826 | $0.1015 | $0.09575 | $0.100436 | $4.00M | +2.22% |
| 2022-08-11 | $0.10417 | $0.10544 | $0.0974 | $0.09825 | $5.02M | -5.71% |
| 2022-08-10 | $0.10302 | $0.10992 | $0.0901 | $0.104195 | $7.98M | +1.14% |
| 2022-08-09 | $0.11262 | $0.11593 | $0.09833 | $0.103018 | $11.06M | -8.55% |
| 2022-08-08 | $0.10685 | $0.11364 | $0.1022 | $0.112648 | $13.62M | +5.22% |
| 2022-08-07 | $0.08577 | $0.10982 | $0.0833 | $0.10706 | $10.57M | +24.82% |
| 2022-08-06 | $0.08334 | $0.09038 | $0.0826 | $0.085768 | $6.03M | +2.91% |
| 2022-08-05 | $0.0810 | $0.08572 | $0.08028 | $0.083342 | $4.65M | +2.87% |
| 2022-08-04 | $0.08092 | $0.08459 | $0.07749 | $0.081013 | $4.84M | +0.11% |
| 2022-08-03 | $0.08634 | $0.0880 | $0.08004 | $0.080927 | $7.35M | -6.26% |
| 2022-08-02 | $0.0806 | $0.08933 | $0.07613 | $0.086328 | $11.32M | +7.03% |
| 2022-08-01 | $0.08387 | $0.09324 | $0.07775 | $0.080656 | $11.63M | -3.85% |
| 2022-07-31 | $0.08488 | $0.09536 | $0.08186 | $0.083882 | $20.27M | -1.19% |
| 2022-07-30 | $0.07931 | $0.08826 | $0.07247 | $0.084894 | $17.89M | +6.92% |
| 2022-07-29 | $0.0300 | $0.08359 | $0.0300 | $0.079401 | $15.84M | +10.14% |
| 2022-07-28 | $0.052966 | $0.072088 | $0.052966 | $0.072088 | $2.96M | +36.07% |
| 2022-07-27 | $0.049058 | $0.052978 | $0.049058 | $0.052978 | $424.71K | +7.99% |
| 2022-07-26 | $0.047939 | $0.049058 | $0.047939 | $0.049058 | $290.25K | +2.33% |
| 2022-07-25 | $0.052745 | $0.052745 | $0.047939 | $0.047939 | $353.00K | -9.19% |
| 2022-07-24 | $0.053838 | $0.053838 | $0.052791 | $0.052791 | $343.08K | -2.12% |
| 2022-07-23 | $0.053773 | $0.053933 | $0.053773 | $0.053933 | $326.08K | +0.28% |
| 2022-07-22 | $0.055827 | $0.055827 | $0.053782 | $0.053782 | $799.59K | -3.71% |
| 2022-07-21 | $0.055869 | $0.055869 | $0.055855 | $0.055855 | $590.85K | -0.05% |
| 2022-07-20 | $0.060297 | $0.060297 | $0.055884 | $0.055884 | $1.03M | -7.16% |
| 2022-07-19 | $0.056892 | $0.060195 | $0.056892 | $0.060195 | $1.36M | +5.85% |
| 2022-07-18 | $0.052002 | $0.05687 | $0.052002 | $0.05687 | $804.99K | +9.76% |
| 2022-07-17 | $0.052112 | $0.052112 | $0.051812 | $0.051812 | $656.21K | -0.39% |
| 2022-07-16 | $0.050711 | $0.052014 | $0.050711 | $0.052014 | $255.82K | +2.84% |
| 2022-07-15 | $0.049577 | $0.050578 | $0.049577 | $0.050578 | $389.06K | +2.05% |
| 2022-07-14 | $0.049577 | $0.049577 | $0.049561 | $0.049561 | $321.19K | -0.04% |
| 2022-07-13 | $0.047236 | $0.049579 | $0.047236 | $0.049579 | $576.69K | +5.09% |
| 2022-07-12 | $0.046617 | $0.047177 | $0.046617 | $0.047177 | $509.70K | +1.15% |
| 2022-07-11 | $0.051164 | $0.051164 | $0.046639 | $0.046639 | $289.85K | -8.73% |
| 2022-07-10 | $0.053183 | $0.053183 | $0.051102 | $0.051102 | $335.11K | -3.89% |
| 2022-07-09 | $0.050833 | $0.053171 | $0.050833 | $0.053171 | $681.82K | +4.55% |
| 2022-07-08 | $0.05271 | $0.05271 | $0.050859 | $0.050859 | $1.51M | -3.49% |
| 2022-07-07 | $0.051628 | $0.052696 | $0.051628 | $0.052696 | $858.48K | +2.20% |
| 2022-07-06 | $0.049609 | $0.051561 | $0.049609 | $0.051561 | $966.03K | +3.88% |
| 2022-07-05 | $0.051173 | $0.051173 | $0.049633 | $0.049633 | $1.13M | -3.00% |
| 2022-07-04 | $0.048248 | $0.051169 | $0.048248 | $0.051169 | $882.74K | +6.10% |
| 2022-07-03 | $0.048969 | $0.048969 | $0.048229 | $0.048229 | $654.13K | -1.53% |
| 2022-07-02 | $0.049094 | $0.049094 | $0.048978 | $0.048978 | $824.89K | -0.17% |
| 2022-07-01 | $0.048736 | $0.049059 | $0.048736 | $0.049059 | $1.66M | +0.74% |
| 2022-06-30 | $0.050847 | $0.050847 | $0.0487 | $0.0487 | $1.31M | -4.15% |
| 2022-06-29 | $0.050592 | $0.050807 | $0.050592 | $0.050807 | $1.85M | +0.46% |
| 2022-06-28 | $0.051788 | $0.051788 | $0.050572 | $0.050572 | $1.04M | -2.15% |
| 2022-06-27 | $0.050933 | $0.051681 | $0.050933 | $0.051681 | $1.28M | +1.44% |
| 2022-06-26 | $0.055173 | $0.055173 | $0.050948 | $0.050948 | $1.06M | -7.54% |
| 2022-06-25 | $0.055096 | $0.055102 | $0.055096 | $0.055102 | $982.44K | +0.00% |
| 2022-06-24 | $0.053292 | $0.055102 | $0.053292 | $0.055102 | $1.21M | +3.47% |
| 2022-06-23 | $0.05056 | $0.053255 | $0.05056 | $0.053255 | $1.01M | +5.39% |
| 2022-06-22 | $0.053395 | $0.053395 | $0.050529 | $0.050529 | $2.77M | -5.35% |
| 2022-06-21 | $0.048112 | $0.053386 | $0.048112 | $0.053386 | $2.69M | +11.00% |
| 2022-06-20 | $0.047704 | $0.048094 | $0.047704 | $0.048094 | $1.05M | +0.82% |
| 2022-06-19 | $0.044807 | $0.047701 | $0.044807 | $0.047701 | $1.51M | +6.48% |
| 2022-06-18 | $0.04783 | $0.04783 | $0.044799 | $0.044799 | $2.45M | -6.32% |
| 2022-06-17 | $0.047251 | $0.047822 | $0.047251 | $0.047822 | $1.50M | +1.49% |
| 2022-06-16 | $0.0541 | $0.0541 | $0.047119 | $0.047119 | $2.22M | -12.97% |
| 2022-06-15 | $0.050758 | $0.054138 | $0.050758 | $0.054138 | $5.83M | +6.62% |
| 2022-06-14 | $0.048939 | $0.050775 | $0.048939 | $0.050775 | $14.03M | +3.71% |
| 2022-06-13 | $0.053145 | $0.053145 | $0.04896 | $0.04896 | $14.76M | -8.01% |
| 2022-06-12 | $0.057852 | $0.057852 | $0.053223 | $0.053223 | $5.34M | -7.90% |
| 2022-06-11 | $0.062431 | $0.062431 | $0.057791 | $0.057791 | $4.45M | -7.43% |
| 2022-06-10 | $0.0659 | $0.0659 | $0.062432 | $0.062432 | $5.85M | -5.34% |
| 2022-06-09 | $0.066018 | $0.066018 | $0.065957 | $0.065957 | $2.72M | -0.03% |
| 2022-06-08 | $0.069552 | $0.069552 | $0.065976 | $0.065976 | $4.78M | -5.13% |
| 2022-06-07 | $0.068249 | $0.069545 | $0.068249 | $0.069545 | $7.78M | +1.94% |
| 2022-06-06 | $0.066652 | $0.068222 | $0.066652 | $0.068222 | $5.51M | +2.43% |
| 2022-06-05 | $0.068267 | $0.068267 | $0.066606 | $0.066606 | $2.73M | -2.41% |
| 2022-06-04 | $0.066231 | $0.068249 | $0.066231 | $0.068249 | $4.09M | +3.01% |
| 2022-06-03 | $0.068574 | $0.068574 | $0.066252 | $0.066252 | $5.42M | -3.39% |
| 2022-06-02 | $0.067742 | $0.068576 | $0.067742 | $0.068576 | $6.44M | +1.22% |
| 2022-06-01 | $0.079294 | $0.079294 | $0.067749 | $0.067749 | $13.67M | -14.47% |
| 2022-05-31 | $0.072447 | $0.07921 | $0.072447 | $0.07921 | $10.14M | +9.35% |
| 2022-05-30 | $0.065726 | $0.072437 | $0.065726 | $0.072437 | $3.08M | +10.40% |
| 2022-05-29 | $0.062425 | $0.065615 | $0.062425 | $0.065615 | $380.35K | +5.31% |
| 2022-05-28 | $0.06117 | $0.062304 | $0.06117 | $0.062304 | $446.22K | +1.92% |
| 2022-05-27 | $0.063489 | $0.063489 | $0.061131 | $0.061131 | $836.43K | -3.86% |
| 2022-05-26 | $0.06945 | $0.06945 | $0.063584 | $0.063584 | $1.49M | -8.45% |
| 2022-05-25 | $0.068958 | $0.069456 | $0.068958 | $0.069456 | $817.97K | +0.65% |
| 2022-05-24 | $0.066004 | $0.069007 | $0.066004 | $0.069007 | $1.16M | +4.58% |
| 2022-05-23 | $0.06843 | $0.06843 | $0.065988 | $0.065988 | $3.64M | -3.61% |
| 2022-05-22 | $0.06796 | $0.06846 | $0.06796 | $0.06846 | $1.81M | +0.75% |
| 2022-05-21 | $0.06614 | $0.06795 | $0.06614 | $0.06795 | $2.37M | +2.88% |
| 2022-05-20 | $0.07016 | $0.07016 | $0.06605 | $0.06605 | $3.38M | -5.72% |
| 2022-05-19 | $0.06841 | $0.07006 | $0.06841 | $0.07006 | $4.49M | +2.41% |
| 2022-05-18 | $0.08444 | $0.08444 | $0.06841 | $0.06841 | $3.54M | -19.01% |
| 2022-05-17 | $0.07667 | $0.08447 | $0.07667 | $0.08447 | $2.94M | +10.43% |
| 2022-05-16 | $0.08583 | $0.08583 | $0.07649 | $0.07649 | $1.97M | -11.08% |
| 2022-05-15 | $0.07406 | $0.08602 | $0.07406 | $0.08602 | $1.36M | +16.10% |
| 2022-05-14 | $0.07047 | $0.07409 | $0.07047 | $0.07409 | $1.39M | +5.17% |
| 2022-05-13 | $0.06541 | $0.07045 | $0.06541 | $0.07045 | $2.40M | +7.75% |
| 2022-05-12 | $0.07873 | $0.07873 | $0.06538 | $0.06538 | $3.76M | -16.98% |
| 2022-05-11 | $0.12817 | $0.12817 | $0.07875 | $0.07875 | $8.54M | -38.58% |
| 2022-05-10 | $0.12129 | $0.12822 | $0.12129 | $0.12822 | $5.81M | +5.64% |
| 2022-05-09 | $0.15005 | $0.15005 | $0.12137 | $0.12137 | $5.05M | -18.92% |
| 2022-05-08 | $0.1544 | $0.1544 | $0.1497 | $0.1497 | $3.67M | -2.99% |
| 2022-05-07 | $0.16149 | $0.16149 | $0.15432 | $0.15432 | $3.18M | -4.48% |
| 2022-05-06 | $0.16741 | $0.16741 | $0.16156 | $0.16156 | $5.54M | -3.46% |
| 2022-05-05 | $0.18809 | $0.18809 | $0.16735 | $0.16735 | $5.81M | -11.06% |
| 2022-05-04 | $0.16848 | $0.18816 | $0.16848 | $0.18816 | $4.01M | +11.85% |
| 2022-05-03 | $0.17035 | $0.17035 | $0.16822 | $0.16822 | $3.70M | -1.24% |
| 2022-05-02 | $0.17773 | $0.17773 | $0.17034 | $0.17034 | $3.92M | -4.24% |
| 2022-05-01 | $0.16642 | $0.17788 | $0.16642 | $0.17788 | $6.37M | +6.89% |
| 2022-04-30 | $0.1973 | $0.1973 | $0.16642 | $0.16642 | $6.14M | -15.63% |
| 2022-04-29 | $0.21419 | $0.21419 | $0.19724 | $0.19724 | $4.21M | -7.88% |
| 2022-04-28 | $0.21887 | $0.21887 | $0.21411 | $0.21411 | $5.08M | -2.17% |
| 2022-04-27 | $0.21151 | $0.21887 | $0.21151 | $0.21887 | $9.31M | +3.53% |
| 2022-04-26 | $0.23309 | $0.23309 | $0.2114 | $0.2114 | $12.60M | -9.36% |
| 2022-04-25 | $0.21622 | $0.23322 | $0.21622 | $0.23322 | $13.69M | +7.98% |
| 2022-04-24 | $0.21834 | $0.21834 | $0.21598 | $0.21598 | $2.06M | -1.17% |
| 2022-04-23 | $0.21789 | $0.21853 | $0.21789 | $0.21853 | $2.40M | +0.30% |
| 2022-04-22 | $0.21763 | $0.21788 | $0.21763 | $0.21788 | $3.26M | -0.13% |
| 2022-04-21 | $0.22888 | $0.22888 | $0.21817 | $0.21817 | $4.17M | -4.72% |
| 2022-04-20 | $0.2373 | $0.2373 | $0.22897 | $0.22897 | $8.22M | -3.49% |
| 2022-04-19 | $0.23118 | $0.23724 | $0.23118 | $0.23724 | $8.46M | +2.68% |
| 2022-04-18 | $0.22134 | $0.23104 | $0.22134 | $0.23104 | $5.80M | +4.36% |
| 2022-04-17 | $0.23215 | $0.23215 | $0.22139 | $0.22139 | $2.26M | -4.61% |
| 2022-04-16 | $0.23273 | $0.23273 | $0.23209 | $0.23209 | $2.32M | -0.31% |
| 2022-04-15 | $0.23161 | $0.23281 | $0.23161 | $0.23281 | $3.10M | +0.53% |
| 2022-04-14 | $0.24089 | $0.24089 | $0.23158 | $0.23158 | $7.91M | -3.81% |
| 2022-04-13 | $0.23181 | $0.24076 | $0.23181 | $0.24076 | $7.12M | +3.91% |
| 2022-04-12 | $0.22611 | $0.2317 | $0.22611 | $0.2317 | $9.55M | +2.49% |
| 2022-04-11 | $0.25201 | $0.25201 | $0.22606 | $0.22606 | $11.39M | -10.35% |
| 2022-04-10 | $0.26426 | $0.26426 | $0.25215 | $0.25215 | $6.28M | -4.60% |
| 2022-04-09 | $0.25327 | $0.2643 | $0.25327 | $0.2643 | $8.82M | +4.33% |
| 2022-04-08 | $0.25702 | $0.25702 | $0.25333 | $0.25333 | $14.42M | -1.44% |
| 2022-04-07 | $0.24112 | $0.25702 | $0.24112 | $0.25702 | $13.79M | +6.59% |
| 2022-04-06 | $0.29938 | $0.29938 | $0.24113 | $0.24113 | $17.45M | -19.42% |
| 2022-04-05 | $0.30926 | $0.30926 | $0.29926 | $0.29926 | $15.58M | -3.20% |
| 2022-04-04 | $0.3063 | $0.30915 | $0.3063 | $0.30915 | $19.51M | +0.96% |
| 2022-04-03 | $0.2680 | $0.30622 | $0.2680 | $0.30622 | $13.04M | +14.29% |
| 2022-04-02 | $0.27713 | $0.27713 | $0.26793 | $0.26793 | $7.28M | -3.38% |
| 2022-04-01 | $0.2706 | $0.2773 | $0.2706 | $0.2773 | $8.35M | +2.37% |
| 2022-03-31 | $0.2843 | $0.2843 | $0.27088 | $0.27088 | $9.29M | -4.56% |
| 2022-03-30 | $0.27306 | $0.28382 | $0.27306 | $0.28382 | $18.27M | +3.93% |
| 2022-03-29 | $0.27034 | $0.27308 | $0.27034 | $0.27308 | $12.50M | +1.10% |
| 2022-03-28 | $0.28792 | $0.28792 | $0.27011 | $0.27011 | $12.87M | -6.13% |
| 2022-03-27 | $0.26498 | $0.28775 | $0.26498 | $0.28775 | $10.17M | +8.66% |
| 2022-03-26 | $0.26117 | $0.26482 | $0.26117 | $0.26482 | $4.13M | +1.48% |
| 2022-03-25 | $0.26575 | $0.26575 | $0.26095 | $0.26095 | $10.78M | -1.84% |
| 2022-03-24 | $0.2651 | $0.26584 | $0.2651 | $0.26584 | $6.87M | +0.28% |
| 2022-03-23 | $0.25287 | $0.26511 | $0.25287 | $0.26511 | $9.07M | +4.87% |
| 2022-03-22 | $0.2387 | $0.25281 | $0.2387 | $0.25281 | $10.60M | +5.84% |
| 2022-03-21 | $0.23193 | $0.23885 | $0.23193 | $0.23885 | $6.25M | +3.00% |
| 2022-03-20 | $0.24732 | $0.24732 | $0.23189 | $0.23189 | $5.90M | -6.29% |
| 2022-03-19 | $0.22972 | $0.24745 | $0.22972 | $0.24745 | $8.55M | +7.82% |
| 2022-03-18 | $0.22612 | $0.2295 | $0.22612 | $0.2295 | $5.11M | +1.49% |
| 2022-03-17 | $0.22882 | $0.22882 | $0.22613 | $0.22613 | $5.36M | -1.03% |
| 2022-03-16 | $0.2095 | $0.22848 | $0.2095 | $0.22848 | $6.55M | +9.05% |
| 2022-03-15 | $0.21395 | $0.21395 | $0.20951 | $0.20951 | $4.96M | -2.20% |
| 2022-03-14 | $0.21315 | $0.21423 | $0.21315 | $0.21423 | $4.92M | +0.45% |
| 2022-03-13 | $0.21714 | $0.21714 | $0.21327 | $0.21327 | $4.21M | -1.91% |
| 2022-03-12 | $0.21641 | $0.21742 | $0.21641 | $0.21742 | $3.57M | +0.38% |
| 2022-03-11 | $0.22632 | $0.22632 | $0.21659 | $0.21659 | $2.67M | -4.48% |
| 2022-03-10 | $0.2402 | $0.2402 | $0.22676 | $0.22676 | $4.18M | -5.48% |
| 2022-03-09 | $0.22272 | $0.23991 | $0.22272 | $0.23991 | $4.37M | +7.71% |
| 2022-03-08 | $0.21696 | $0.22274 | $0.21696 | $0.22274 | $1.70M | +2.43% |
| 2022-03-07 | $0.23469 | $0.23469 | $0.21746 | $0.21746 | $1.66M | -7.48% |
| 2022-03-06 | $0.2429 | $0.2429 | $0.23504 | $0.23504 | $1.37M | -3.28% |
| 2022-03-05 | $0.23735 | $0.24301 | $0.23735 | $0.24301 | $1.58M | +2.39% |
| 2022-03-04 | $0.25026 | $0.25026 | $0.23733 | $0.23733 | $3.69M | -5.27% |
| 2022-03-03 | $0.26339 | $0.26339 | $0.25053 | $0.25053 | $5.65M | -4.81% |
| 2022-03-02 | $0.25952 | $0.26319 | $0.25952 | $0.26319 | $7.91M | +1.42% |
| 2022-03-01 | $0.25734 | $0.2595 | $0.25734 | $0.2595 | $5.09M | +0.79% |
| 2022-02-28 | $0.21336 | $0.25746 | $0.21336 | $0.25746 | $3.78M | +20.52% |
| 2022-02-27 | $0.2292 | $0.2292 | $0.21362 | $0.21362 | $3.44M | -6.72% |
| 2022-02-26 | $0.22622 | $0.22902 | $0.22622 | $0.22902 | $2.72M | +1.17% |
| 2022-02-25 | $0.2139 | $0.22637 | $0.2139 | $0.22637 | $2.92M | +5.83% |
| 2022-02-24 | $0.22116 | $0.22116 | $0.2139 | $0.2139 | $5.70M | -3.22% |
| 2022-02-23 | $0.22999 | $0.22999 | $0.22101 | $0.22101 | $3.08M | -3.90% |
| 2022-02-22 | $0.22328 | $0.22999 | $0.22328 | $0.22999 | $3.34M | +2.78% |
| 2022-02-21 | $0.2445 | $0.2445 | $0.22377 | $0.22377 | $3.40M | -8.22% |
| 2022-02-20 | $0.26401 | $0.26401 | $0.24382 | $0.24382 | $2.48M | -7.64% |
| 2022-02-19 | $0.26781 | $0.26781 | $0.26398 | $0.26398 | $2.22M | -1.66% |
| 2022-02-18 | $0.28757 | $0.28757 | $0.26843 | $0.26843 | $2.38M | -6.81% |
| 2022-02-17 | $0.30828 | $0.30828 | $0.28806 | $0.28806 | $2.77M | -6.63% |
| 2022-02-16 | $0.31874 | $0.31874 | $0.30853 | $0.30853 | $3.04M | -3.01% |
| 2022-02-15 | $0.29222 | $0.3181 | $0.29222 | $0.3181 | $3.12M | +8.80% |
| 2022-02-14 | $0.28965 | $0.29238 | $0.28965 | $0.29238 | $2.31M | +0.94% |
| 2022-02-13 | $0.31276 | $0.31276 | $0.28967 | $0.28967 | $2.75M | -7.40% |
| 2022-02-12 | $0.31714 | $0.31714 | $0.31283 | $0.31283 | $2.67M | -1.36% |
| 2022-02-11 | $0.34373 | $0.34373 | $0.31715 | $0.31715 | $4.27M | -7.74% |
| 2022-02-10 | $0.37589 | $0.37589 | $0.34377 | $0.34377 | $5.10M | -8.50% |
| 2022-02-09 | $0.36471 | $0.37572 | $0.36471 | $0.37572 | $5.57M | +3.02% |
| 2022-02-08 | $0.38237 | $0.38237 | $0.36472 | $0.36472 | $5.81M | -4.62% |
| 2022-02-07 | $0.36536 | $0.38237 | $0.36536 | $0.38237 | $5.02M | +4.75% |
| 2022-02-06 | $0.35001 | $0.36504 | $0.35001 | $0.36504 | $4.21M | +4.42% |
| 2022-02-05 | $0.35578 | $0.35578 | $0.34959 | $0.34959 | $6.43M | -1.82% |
| 2022-02-04 | $0.33691 | $0.35608 | $0.33691 | $0.35608 | $5.48M | +6.04% |
| 2022-02-03 | $0.32767 | $0.3358 | $0.32767 | $0.3358 | $3.57M | +2.50% |
| 2022-02-02 | $0.32709 | $0.32761 | $0.32709 | $0.32761 | $5.91M | +0.20% |
| 2022-02-01 | $0.32225 | $0.32697 | $0.32225 | $0.32697 | $3.84M | +1.39% |
| 2022-01-31 | $0.31449 | $0.3225 | $0.31449 | $0.3225 | $3.65M | +2.50% |
| 2022-01-30 | $0.32532 | $0.32532 | $0.31462 | $0.31462 | $2.93M | -3.38% |
| 2022-01-29 | $0.31047 | $0.32561 | $0.31047 | $0.32561 | $5.96M | +4.84% |
| 2022-01-28 | $0.31142 | $0.31142 | $0.31059 | $0.31059 | $6.09M | -0.26% |
| 2022-01-27 | $0.31382 | $0.31382 | $0.31141 | $0.31141 | $8.69M | -0.84% |
| 2022-01-26 | $0.31746 | $0.31746 | $0.31405 | $0.31405 | $14.12M | -1.03% |
| 2022-01-25 | $0.32675 | $0.32675 | $0.31731 | $0.31731 | $14.87M | -2.87% |
| 2022-01-24 | $0.35221 | $0.35221 | $0.32667 | $0.32667 | $24.86M | -7.23% |
| 2022-01-23 | $0.30757 | $0.35214 | $0.30757 | $0.35214 | $12.25M | +14.53% |
| 2022-01-22 | $0.36701 | $0.36701 | $0.30746 | $0.30746 | $13.41M | -16.29% |
| 2022-01-21 | $0.41976 | $0.41976 | $0.36731 | $0.36731 | $20.80M | -12.71% |
| 2022-01-20 | $0.45394 | $0.45394 | $0.42078 | $0.42078 | $15.74M | -7.30% |
| 2022-01-19 | $0.48256 | $0.48256 | $0.45393 | $0.45393 | $13.82M | -5.82% |
| 2022-01-18 | $0.49731 | $0.49731 | $0.48199 | $0.48199 | $16.65M | -3.08% |
| 2022-01-17 | $0.52265 | $0.52265 | $0.49729 | $0.49729 | $18.61M | -4.86% |
| 2022-01-16 | $0.56585 | $0.56585 | $0.52269 | $0.52269 | $14.08M | -7.65% |
| 2022-01-15 | $0.56665 | $0.56665 | $0.5660 | $0.5660 | $23.18M | -0.12% |
| 2022-01-14 | $0.49522 | $0.56669 | $0.49522 | $0.56669 | $31.06M | +14.31% |
| 2022-01-13 | $0.51902 | $0.51902 | $0.49574 | $0.49574 | $19.86M | -4.45% |
| 2022-01-12 | $0.44846 | $0.51882 | $0.44846 | $0.51882 | $23.51M | +15.69% |
| 2022-01-11 | $0.36134 | $0.44847 | $0.36134 | $0.44847 | $17.76M | +24.21% |
| 2022-01-10 | $0.33798 | $0.36105 | $0.33798 | $0.36105 | $9.09M | +7.03% |
| 2022-01-09 | $0.34278 | $0.34278 | $0.33732 | $0.33732 | $7.18M | -1.64% |
| 2022-01-08 | $0.35768 | $0.35768 | $0.34296 | $0.34296 | $6.08M | -3.96% |
| 2022-01-07 | $0.39712 | $0.39712 | $0.35709 | $0.35709 | $4.73M | -10.28% |
| 2022-01-06 | $0.3834 | $0.3980 | $0.3834 | $0.3980 | $3.86M | +3.80% |
| 2022-01-05 | $0.4026 | $0.4026 | $0.38344 | $0.38344 | $4.21M | -4.70% |
| 2022-01-04 | $0.4263 | $0.4263 | $0.40234 | $0.40234 | $3.30M | -5.68% |
| 2022-01-03 | $0.41565 | $0.42655 | $0.41565 | $0.42655 | $4.87M | +2.60% |
| 2022-01-02 | $0.44497 | $0.44497 | $0.41576 | $0.41576 | $3.22M | -6.51% |
| 2022-01-01 | $0.42809 | $0.44472 | $0.42809 | $0.44472 | $4.17M | +3.80% |
Frequently asked questions
What was the Oasis Network price on January 1, 2022?
ROSE opened 2022-01-01 at $0.42809 and closed that day at $0.44472.
What was the highest price of Oasis Network in 2022?
The highest was $0.56669 on 2022-01-14; the lowest was $0.0300 on 2022-07-29.
How much did Oasis Network change in 2022?
ROSE moved -92.02% in 2022, from $0.42809 to $0.034174.
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.