Oasis Network price history in 2023
In 2023 Oasis Network (ROSE) went from $0.03417 on 2023-01-01 to $0.137371 on 2023-12-31, a change of +302.02%. The highest price was $0.14938 on 2023-12-26 and the lowest $0.03406 on 2023-01-01. About $209.45M was traded across the year. The best day was 2023-02-07 (+18.33%) and the worst 2023-04-19 (-11.99%).
$0.03417Open · 2023-01-01
$0.137371Close · 2023-12-31
$0.14938High · 2023-12-26
$0.03406Low · 2023-01-01
Month by month
| Month | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| January | $0.03417 | $0.060677 | $0.03406 | $0.053444 | $6.25M | +56.40% |
| February | $0.053401 | $0.085837 | $0.050209 | $0.063548 | $14.37M | +19.00% |
| March | $0.063644 | $0.068792 | $0.045782 | $0.060903 | $11.51M | -4.31% |
| April | $0.060848 | $0.081416 | $0.056639 | $0.060585 | $13.01M | -0.43% |
| May | $0.060615 | $0.06287 | $0.048275 | $0.052105 | $7.30M | -14.04% |
| June | $0.052005 | $0.058178 | $0.041761 | $0.049403 | $8.64M | -5.00% |
| July | $0.049549 | $0.054769 | $0.045649 | $0.047716 | $8.13M | -3.70% |
| August | $0.047605 | $0.04886 | $0.037435 | $0.039681 | $6.41M | -16.65% |
| September | $0.039668 | $0.0447 | $0.036807 | $0.041651 | $4.94M | +5.00% |
| October | $0.04165 | $0.054217 | $0.03926 | $0.050783 | $9.77M | +21.93% |
| November | $0.050609 | $0.08888 | $0.049061 | $0.087286 | $41.53M | +72.47% |
| December | $0.08728 | $0.14938 | $0.07539 | $0.137371 | $77.57M | +57.39% |
Every day of 2023
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2023-12-31 | $0.12903 | $0.14653 | $0.12865 | $0.137371 | $3.94M | +6.50% |
| 2023-12-30 | $0.12805 | $0.13552 | $0.1265 | $0.128988 | $2.12M | +0.58% |
| 2023-12-29 | $0.12697 | $0.13447 | $0.1231 | $0.128249 | $2.29M | +1.08% |
| 2023-12-28 | $0.13209 | $0.13635 | $0.12324 | $0.126876 | $2.63M | -3.90% |
| 2023-12-27 | $0.13765 | $0.13819 | $0.12773 | $0.13203 | $2.60M | -4.07% |
| 2023-12-26 | $0.13371 | $0.14938 | $0.12143 | $0.137635 | $4.52M | +3.22% |
| 2023-12-25 | $0.13408 | $0.14007 | $0.12643 | $0.133347 | $3.71M | -0.60% |
| 2023-12-24 | $0.11502 | $0.14089 | $0.11265 | $0.134148 | $5.38M | +16.89% |
| 2023-12-23 | $0.11999 | $0.12198 | $0.1135 | $0.11476 | $3.46M | -4.34% |
| 2023-12-22 | $0.10973 | $0.12422 | $0.10866 | $0.119969 | $6.13M | +9.40% |
| 2023-12-21 | $0.09298 | $0.11183 | $0.09247 | $0.109657 | $3.50M | +17.99% |
| 2023-12-20 | $0.09682 | $0.10428 | $0.09194 | $0.092941 | $4.30M | -3.97% |
| 2023-12-19 | $0.08914 | $0.09832 | $0.08755 | $0.096786 | $3.47M | +8.49% |
| 2023-12-18 | $0.08933 | $0.09083 | $0.08027 | $0.089213 | $1.81M | -0.22% |
| 2023-12-17 | $0.09062 | $0.09244 | $0.08699 | $0.089409 | $1.63M | -1.32% |
| 2023-12-16 | $0.08727 | $0.09555 | $0.08554 | $0.090606 | $2.21M | +3.82% |
| 2023-12-15 | $0.09327 | $0.09776 | $0.08704 | $0.08727 | $3.58M | -6.41% |
| 2023-12-14 | $0.08277 | $0.09479 | $0.0819 | $0.093249 | $2.56M | +12.60% |
| 2023-12-13 | $0.08155 | $0.08342 | $0.07679 | $0.082812 | $1.53M | +1.67% |
| 2023-12-12 | $0.08001 | $0.08283 | $0.07852 | $0.08145 | $1.40M | +1.92% |
| 2023-12-11 | $0.0851 | $0.08516 | $0.07539 | $0.079914 | $1.83M | -5.94% |
| 2023-12-10 | $0.08479 | $0.08714 | $0.08309 | $0.08496 | $1.06M | +0.20% |
| 2023-12-09 | $0.08558 | $0.08947 | $0.08373 | $0.08479 | $1.62M | -0.58% |
| 2023-12-08 | $0.0818 | $0.08632 | $0.08117 | $0.085282 | $1.21M | +4.26% |
| 2023-12-07 | $0.07965 | $0.08306 | $0.07813 | $0.0818 | $1.10M | +2.65% |
| 2023-12-06 | $0.08203 | $0.08338 | $0.07809 | $0.079685 | $1.62M | -2.74% |
| 2023-12-05 | $0.0832 | $0.08414 | $0.08018 | $0.081934 | $1.21M | -1.62% |
| 2023-12-04 | $0.08448 | $0.08868 | $0.08079 | $0.08328 | $1.36M | -1.36% |
| 2023-12-03 | $0.08633 | $0.0877 | $0.08358 | $0.084426 | $1.00M | -2.24% |
| 2023-12-02 | $0.08289 | $0.0874 | $0.08195 | $0.086358 | $1.16M | +4.16% |
| 2023-12-01 | $0.08728 | $0.08879 | $0.07579 | $0.08291 | $1.64M | -5.01% |
| 2023-11-30 | $0.0849 | $0.08888 | $0.0843 | $0.087286 | $921.79K | +2.81% |
| 2023-11-29 | $0.08496 | $0.08788 | $0.0831 | $0.084899 | $1.31M | -0.09% |
| 2023-11-28 | $0.08229 | $0.08693 | $0.07966 | $0.084974 | $2.35M | +3.44% |
| 2023-11-27 | $0.08087 | $0.08376 | $0.07664 | $0.082147 | $1.79M | +1.64% |
| 2023-11-26 | $0.0790 | $0.08317 | $0.07801 | $0.080823 | $2.60M | +2.98% |
| 2023-11-25 | $0.07364 | $0.0791 | $0.07271 | $0.078483 | $933.70K | +6.58% |
| 2023-11-24 | $0.07095 | $0.0760 | $0.07095 | $0.073636 | $1.45M | +3.86% |
| 2023-11-23 | $0.07092 | $0.07217 | $0.06869 | $0.0709 | $512.34K | -0.20% |
| 2023-11-22 | $0.0637 | $0.07124 | $0.06355 | $0.071045 | $1.74M | +11.51% |
| 2023-11-21 | $0.07044 | $0.07221 | $0.06327 | $0.063709 | $1.14M | -9.50% |
| 2023-11-20 | $0.07394 | $0.07539 | $0.06985 | $0.070397 | $1.33M | -4.80% |
| 2023-11-19 | $0.06777 | $0.07426 | $0.06623 | $0.073944 | $1.39M | +9.13% |
| 2023-11-18 | $0.06618 | $0.06872 | $0.06185 | $0.067756 | $1.16M | +2.36% |
| 2023-11-17 | $0.066667 | $0.069215 | $0.063102 | $0.066195 | $1.06M | -0.95% |
| 2023-11-16 | $0.071928 | $0.073399 | $0.065827 | $0.066828 | $1.33M | -7.13% |
| 2023-11-15 | $0.069196 | $0.07301 | $0.069025 | $0.071961 | $957.50K | +4.02% |
| 2023-11-14 | $0.068548 | $0.07472 | $0.065774 | $0.069178 | $1.23M | +0.71% |
| 2023-11-13 | $0.074907 | $0.076333 | $0.068239 | $0.068692 | $1.20M | -8.28% |
| 2023-11-12 | $0.075504 | $0.077829 | $0.071604 | $0.074896 | $1.07M | -0.59% |
| 2023-11-11 | $0.074207 | $0.077393 | $0.070581 | $0.075341 | $1.31M | +1.54% |
| 2023-11-10 | $0.068604 | $0.075003 | $0.068128 | $0.074197 | $1.75M | +8.07% |
| 2023-11-09 | $0.065548 | $0.071875 | $0.060626 | $0.068656 | $2.07M | +4.72% |
| 2023-11-08 | $0.0659 | $0.06683 | $0.06388 | $0.065561 | $832.44K | -0.54% |
| 2023-11-07 | $0.071008 | $0.071008 | $0.062167 | $0.065915 | $1.52M | -7.00% |
| 2023-11-06 | $0.06828 | $0.072465 | $0.066483 | $0.070879 | $1.02M | +3.75% |
| 2023-11-05 | $0.070086 | $0.070438 | $0.065594 | $0.068319 | $822.08K | -2.15% |
| 2023-11-04 | $0.063935 | $0.071999 | $0.062678 | $0.069818 | $2.24M | +9.30% |
| 2023-11-03 | $0.056775 | $0.06448 | $0.05487 | $0.063878 | $1.91M | +12.62% |
| 2023-11-02 | $0.057747 | $0.060254 | $0.055019 | $0.05672 | $1.52M | -1.83% |
| 2023-11-01 | $0.050609 | $0.057846 | $0.049061 | $0.057779 | $1.07M | +13.78% |
| 2023-10-31 | $0.051578 | $0.052675 | $0.04846 | $0.050783 | $541.40K | -1.71% |
| 2023-10-30 | $0.052594 | $0.054217 | $0.051315 | $0.051665 | $479.61K | -1.51% |
| 2023-10-29 | $0.051401 | $0.053306 | $0.050444 | $0.052459 | $358.12K | +2.09% |
| 2023-10-28 | $0.050681 | $0.052382 | $0.050598 | $0.051384 | $347.96K | +1.26% |
| 2023-10-27 | $0.050952 | $0.052453 | $0.04957 | $0.050746 | $384.49K | -0.43% |
| 2023-10-26 | $0.051021 | $0.053551 | $0.049004 | $0.050965 | $690.49K | -0.18% |
| 2023-10-25 | $0.047988 | $0.051244 | $0.046685 | $0.051057 | $767.32K | +6.45% |
| 2023-10-24 | $0.045064 | $0.04948 | $0.044783 | $0.047964 | $952.83K | +6.52% |
| 2023-10-23 | $0.04217 | $0.04528 | $0.04197 | $0.045029 | $569.86K | +6.79% |
| 2023-10-22 | $0.042088 | $0.042722 | $0.041212 | $0.042167 | $274.61K | +0.13% |
| 2023-10-21 | $0.04071 | $0.04259 | $0.0406 | $0.042112 | $368.38K | +3.48% |
| 2023-10-20 | $0.04015 | $0.04148 | $0.04006 | $0.040697 | $324.50K | +1.41% |
| 2023-10-19 | $0.040257 | $0.040416 | $0.039744 | $0.040131 | $130.14K | -0.32% |
| 2023-10-18 | $0.040311 | $0.040838 | $0.039899 | $0.04026 | $126.50K | -0.12% |
| 2023-10-17 | $0.04212 | $0.04215 | $0.04005 | $0.04031 | $261.93K | -4.29% |
| 2023-10-16 | $0.04069 | $0.04312 | $0.04065 | $0.042116 | $378.98K | +3.51% |
| 2023-10-15 | $0.040203 | $0.040852 | $0.040085 | $0.040688 | $79.05K | +1.27% |
| 2023-10-14 | $0.04027 | $0.04058 | $0.0401 | $0.040179 | $87.35K | -0.20% |
| 2023-10-13 | $0.03997 | $0.04061 | $0.03986 | $0.040259 | $130.65K | +0.77% |
| 2023-10-12 | $0.0404 | $0.04042 | $0.0395 | $0.039953 | $125.82K | -1.05% |
| 2023-10-11 | $0.040042 | $0.040553 | $0.039281 | $0.040376 | $202.66K | +0.78% |
| 2023-10-10 | $0.04025 | $0.04045 | $0.0397 | $0.040064 | $177.46K | -0.43% |
| 2023-10-09 | $0.04136 | $0.04177 | $0.03926 | $0.040237 | $279.20K | -2.73% |
| 2023-10-08 | $0.04126 | $0.04157 | $0.04061 | $0.041365 | $212.88K | +0.33% |
| 2023-10-07 | $0.04117 | $0.04156 | $0.04085 | $0.041231 | $116.82K | +0.14% |
| 2023-10-06 | $0.040877 | $0.041628 | $0.040596 | $0.041172 | $141.63K | +0.90% |
| 2023-10-05 | $0.04125 | $0.04166 | $0.0404 | $0.040805 | $199.27K | -1.09% |
| 2023-10-04 | $0.04122 | $0.04153 | $0.0398 | $0.041255 | $246.22K | +0.06% |
| 2023-10-03 | $0.0417 | $0.04242 | $0.04103 | $0.04123 | $296.86K | -1.08% |
| 2023-10-02 | $0.043832 | $0.04402 | $0.041294 | $0.041682 | $247.87K | -4.89% |
| 2023-10-01 | $0.04165 | $0.04421 | $0.04154 | $0.043824 | $270.34K | +5.22% |
| 2023-09-30 | $0.041812 | $0.042616 | $0.0415 | $0.041651 | $161.79K | -0.40% |
| 2023-09-29 | $0.04164 | $0.04194 | $0.04107 | $0.041816 | $127.47K | +0.50% |
| 2023-09-28 | $0.041301 | $0.041848 | $0.041099 | $0.041609 | $147.04K | +0.95% |
| 2023-09-27 | $0.041345 | $0.041984 | $0.040245 | $0.041218 | $146.74K | -0.38% |
| 2023-09-26 | $0.041014 | $0.041606 | $0.040701 | $0.041377 | $180.03K | +0.96% |
| 2023-09-25 | $0.04128 | $0.04189 | $0.04075 | $0.040982 | $167.64K | -0.74% |
| 2023-09-24 | $0.041978 | $0.042204 | $0.04112 | $0.041286 | $109.77K | -1.75% |
| 2023-09-23 | $0.042834 | $0.043161 | $0.04186 | $0.042022 | $111.50K | -1.82% |
| 2023-09-22 | $0.042901 | $0.043327 | $0.042374 | $0.0428 | $133.13K | -0.09% |
| 2023-09-21 | $0.04332 | $0.0447 | $0.04225 | $0.042841 | $399.14K | -1.11% |
| 2023-09-20 | $0.04327 | $0.04428 | $0.04268 | $0.043321 | $402.91K | +0.22% |
| 2023-09-19 | $0.04168 | $0.04411 | $0.0415 | $0.043225 | $420.68K | +3.74% |
| 2023-09-18 | $0.039981 | $0.042975 | $0.039656 | $0.041666 | $304.45K | +4.22% |
| 2023-09-17 | $0.040554 | $0.040809 | $0.039193 | $0.039979 | $125.66K | -1.55% |
| 2023-09-16 | $0.040862 | $0.041753 | $0.040394 | $0.040608 | $120.15K | -0.55% |
| 2023-09-15 | $0.039877 | $0.041229 | $0.039695 | $0.040833 | $141.95K | +2.48% |
| 2023-09-14 | $0.039288 | $0.040297 | $0.038948 | $0.039847 | $141.27K | +1.44% |
| 2023-09-13 | $0.038105 | $0.039524 | $0.037932 | $0.039283 | $110.30K | +3.19% |
| 2023-09-12 | $0.037542 | $0.03903 | $0.037496 | $0.038068 | $155.10K | +1.49% |
| 2023-09-11 | $0.038723 | $0.038876 | $0.036807 | $0.037511 | $202.75K | -3.02% |
| 2023-09-10 | $0.04008 | $0.04008 | $0.0380 | $0.038678 | $159.10K | -3.43% |
| 2023-09-09 | $0.0403 | $0.040306 | $0.039924 | $0.040054 | $82.97K | -0.72% |
| 2023-09-08 | $0.040429 | $0.040788 | $0.039547 | $0.040344 | $122.78K | -0.18% |
| 2023-09-07 | $0.040175 | $0.040698 | $0.039773 | $0.040415 | $103.09K | +0.72% |
| 2023-09-06 | $0.040758 | $0.040977 | $0.039492 | $0.040125 | $107.57K | -1.60% |
| 2023-09-05 | $0.039832 | $0.040914 | $0.03951 | $0.04078 | $91.89K | +2.45% |
| 2023-09-04 | $0.039779 | $0.04063 | $0.039436 | $0.039805 | $112.19K | +0.41% |
| 2023-09-03 | $0.039672 | $0.039902 | $0.039198 | $0.039642 | $79.67K | -0.21% |
| 2023-09-02 | $0.03891 | $0.03977 | $0.03884 | $0.039726 | $93.68K | +2.08% |
| 2023-09-01 | $0.039668 | $0.039928 | $0.038293 | $0.038916 | $180.09K | -1.93% |
| 2023-08-31 | $0.04135 | $0.04135 | $0.038806 | $0.039681 | $149.99K | -4.19% |
| 2023-08-30 | $0.04246 | $0.04251 | $0.04117 | $0.041417 | $237.40K | -2.47% |
| 2023-08-29 | $0.040674 | $0.043274 | $0.039742 | $0.042464 | $360.64K | +4.55% |
| 2023-08-28 | $0.04012 | $0.04076 | $0.03951 | $0.040617 | $199.04K | +1.29% |
| 2023-08-27 | $0.040182 | $0.040347 | $0.03977 | $0.040102 | $74.35K | +0.04% |
| 2023-08-26 | $0.040239 | $0.040829 | $0.040055 | $0.040086 | $74.34K | -0.22% |
| 2023-08-25 | $0.04021 | $0.04038 | $0.03907 | $0.040175 | $190.53K | -0.09% |
| 2023-08-24 | $0.041291 | $0.041509 | $0.039555 | $0.040212 | $198.87K | -2.63% |
| 2023-08-23 | $0.040059 | $0.041597 | $0.039932 | $0.041299 | $433.33K | +3.20% |
| 2023-08-22 | $0.040212 | $0.040446 | $0.03848 | $0.040018 | $175.89K | -0.43% |
| 2023-08-21 | $0.041502 | $0.041714 | $0.039299 | $0.040192 | $191.46K | -3.14% |
| 2023-08-20 | $0.041437 | $0.0420 | $0.041138 | $0.041497 | $99.23K | +0.03% |
| 2023-08-19 | $0.041138 | $0.041924 | $0.04081 | $0.041486 | $233.13K | +0.80% |
| 2023-08-18 | $0.040442 | $0.041848 | $0.040377 | $0.041156 | $297.71K | +1.71% |
| 2023-08-17 | $0.042817 | $0.043666 | $0.037435 | $0.040462 | $560.74K | -5.38% |
| 2023-08-16 | $0.04577 | $0.045898 | $0.041251 | $0.042763 | $374.51K | -6.59% |
| 2023-08-15 | $0.047825 | $0.047967 | $0.04473 | $0.045779 | $205.53K | -4.30% |
| 2023-08-14 | $0.047192 | $0.048583 | $0.046911 | $0.047835 | $159.22K | +1.32% |
| 2023-08-13 | $0.04745 | $0.04784 | $0.0470 | $0.04721 | $159.47K | -0.47% |
| 2023-08-12 | $0.04751 | $0.0480 | $0.04719 | $0.047433 | $101.15K | -0.14% |
| 2023-08-11 | $0.04712 | $0.047708 | $0.046813 | $0.047501 | $120.89K | +0.77% |
| 2023-08-10 | $0.046988 | $0.04746 | $0.046565 | $0.047136 | $136.92K | +0.47% |
| 2023-08-09 | $0.047009 | $0.04773 | $0.046353 | $0.046918 | $165.37K | -0.19% |
| 2023-08-08 | $0.046468 | $0.04767 | $0.045835 | $0.047009 | $246.01K | +1.14% |
| 2023-08-07 | $0.047144 | $0.047703 | $0.045666 | $0.046477 | $211.07K | -1.46% |
| 2023-08-06 | $0.04755 | $0.04787 | $0.04691 | $0.047166 | $162.46K | -0.79% |
| 2023-08-05 | $0.046875 | $0.047628 | $0.046458 | $0.047543 | $124.76K | +1.51% |
| 2023-08-04 | $0.04695 | $0.04766 | $0.04624 | $0.046836 | $240.42K | -0.27% |
| 2023-08-03 | $0.04695 | $0.047599 | $0.046767 | $0.046961 | $130.67K | -0.00% |
| 2023-08-02 | $0.04855 | $0.04886 | $0.04658 | $0.046962 | $171.54K | -3.23% |
| 2023-08-01 | $0.047605 | $0.048569 | $0.045999 | $0.048527 | $221.80K | +1.70% |
| 2023-07-31 | $0.04888 | $0.04929 | $0.04707 | $0.047716 | $317.38K | -2.40% |
| 2023-07-30 | $0.05025 | $0.05034 | $0.04792 | $0.048891 | $243.53K | -2.73% |
| 2023-07-29 | $0.049964 | $0.050418 | $0.049887 | $0.050265 | $99.60K | +0.41% |
| 2023-07-28 | $0.049765 | $0.050508 | $0.049382 | $0.05006 | $103.03K | +0.58% |
| 2023-07-27 | $0.05097 | $0.05157 | $0.04935 | $0.049773 | $285.14K | -2.34% |
| 2023-07-26 | $0.05032 | $0.0518 | $0.04969 | $0.050964 | $336.27K | +1.22% |
| 2023-07-25 | $0.05051 | $0.0508 | $0.04983 | $0.050352 | $222.19K | -0.30% |
| 2023-07-24 | $0.053237 | $0.053609 | $0.049063 | $0.050504 | $423.69K | -5.08% |
| 2023-07-23 | $0.051284 | $0.054632 | $0.050802 | $0.053206 | $469.05K | +3.78% |
| 2023-07-22 | $0.051201 | $0.052036 | $0.050754 | $0.051268 | $164.10K | +0.16% |
| 2023-07-21 | $0.050781 | $0.05159 | $0.050222 | $0.051185 | $186.16K | +0.88% |
| 2023-07-20 | $0.049806 | $0.052326 | $0.049579 | $0.05074 | $336.92K | +1.71% |
| 2023-07-19 | $0.049754 | $0.050817 | $0.049527 | $0.049888 | $140.30K | +0.19% |
| 2023-07-18 | $0.05098 | $0.051408 | $0.048811 | $0.049794 | $195.26K | -2.26% |
| 2023-07-17 | $0.04992 | $0.05141 | $0.049238 | $0.050946 | $229.63K | +2.10% |
| 2023-07-16 | $0.051466 | $0.051642 | $0.04964 | $0.049898 | $186.45K | -2.91% |
| 2023-07-15 | $0.051448 | $0.052317 | $0.050642 | $0.051394 | $142.97K | -0.23% |
| 2023-07-14 | $0.052704 | $0.054769 | $0.050162 | $0.051514 | $587.74K | -2.22% |
| 2023-07-13 | $0.0489 | $0.052917 | $0.048037 | $0.052682 | $456.90K | +7.91% |
| 2023-07-12 | $0.048153 | $0.049265 | $0.047761 | $0.048821 | $191.86K | +1.51% |
| 2023-07-11 | $0.048182 | $0.0490 | $0.04757 | $0.048096 | $141.08K | -0.06% |
| 2023-07-10 | $0.046825 | $0.049084 | $0.045649 | $0.048124 | $274.70K | +2.92% |
| 2023-07-09 | $0.04772 | $0.0483 | $0.04667 | $0.04676 | $152.44K | -2.00% |
| 2023-07-08 | $0.047864 | $0.048567 | $0.046644 | $0.047714 | $172.91K | -0.32% |
| 2023-07-07 | $0.047697 | $0.048347 | $0.046999 | $0.047866 | $222.58K | +0.51% |
| 2023-07-06 | $0.049474 | $0.051248 | $0.04756 | $0.047624 | $425.49K | -3.84% |
| 2023-07-05 | $0.051659 | $0.052936 | $0.048708 | $0.049525 | $279.34K | -4.02% |
| 2023-07-04 | $0.052392 | $0.052967 | $0.050929 | $0.051597 | $218.09K | -1.60% |
| 2023-07-03 | $0.050911 | $0.052677 | $0.050411 | $0.052438 | $295.20K | +3.00% |
| 2023-07-02 | $0.051598 | $0.051598 | $0.049866 | $0.050909 | $305.85K | -1.07% |
| 2023-07-01 | $0.049549 | $0.051642 | $0.04896 | $0.051462 | $327.10K | +4.17% |
| 2023-06-30 | $0.04648 | $0.049726 | $0.044001 | $0.049403 | $441.43K | +6.50% |
| 2023-06-29 | $0.0462 | $0.047917 | $0.045967 | $0.046388 | $148.76K | +0.40% |
| 2023-06-28 | $0.049839 | $0.049839 | $0.045471 | $0.046205 | $354.51K | -7.44% |
| 2023-06-27 | $0.048785 | $0.050458 | $0.048595 | $0.049919 | $195.51K | +2.31% |
| 2023-06-26 | $0.051102 | $0.051642 | $0.0480 | $0.048793 | $314.88K | -4.53% |
| 2023-06-25 | $0.051072 | $0.052417 | $0.050046 | $0.05111 | $311.37K | +0.05% |
| 2023-06-24 | $0.051235 | $0.05177 | $0.04931 | $0.051082 | $201.39K | -0.30% |
| 2023-06-23 | $0.049646 | $0.053225 | $0.049646 | $0.051235 | $289.26K | +3.16% |
| 2023-06-22 | $0.051532 | $0.053241 | $0.049664 | $0.049664 | $275.42K | -3.60% |
| 2023-06-21 | $0.050023 | $0.052402 | $0.0495 | $0.051518 | $293.97K | +3.08% |
| 2023-06-20 | $0.04752 | $0.050063 | $0.045817 | $0.049978 | $231.05K | +5.22% |
| 2023-06-19 | $0.045847 | $0.048083 | $0.045275 | $0.047497 | $189.36K | +3.71% |
| 2023-06-18 | $0.046413 | $0.04748 | $0.045533 | $0.045797 | $169.54K | -1.16% |
| 2023-06-17 | $0.045134 | $0.047122 | $0.044761 | $0.046335 | $145.61K | +2.89% |
| 2023-06-16 | $0.0447 | $0.04549 | $0.04374 | $0.045034 | $205.68K | +0.68% |
| 2023-06-15 | $0.044141 | $0.045596 | $0.043051 | $0.044728 | $232.49K | +1.19% |
| 2023-06-14 | $0.045097 | $0.046541 | $0.043392 | $0.044201 | $212.22K | -1.87% |
| 2023-06-13 | $0.043978 | $0.047064 | $0.043777 | $0.045044 | $256.47K | +2.37% |
| 2023-06-12 | $0.043643 | $0.044669 | $0.041769 | $0.044002 | $244.14K | +0.93% |
| 2023-06-11 | $0.044279 | $0.044725 | $0.042281 | $0.043597 | $233.78K | -1.45% |
| 2023-06-10 | $0.04999 | $0.04999 | $0.041761 | $0.04424 | $818.13K | -11.41% |
| 2023-06-09 | $0.049996 | $0.050973 | $0.049043 | $0.049936 | $213.35K | -0.01% |
| 2023-06-08 | $0.049652 | $0.051165 | $0.048037 | $0.049941 | $211.83K | +0.56% |
| 2023-06-07 | $0.053889 | $0.053889 | $0.049279 | $0.049663 | $395.49K | -7.95% |
| 2023-06-06 | $0.052048 | $0.055041 | $0.051355 | $0.05395 | $410.59K | +3.45% |
| 2023-06-05 | $0.057078 | $0.057331 | $0.049264 | $0.052152 | $610.00K | -8.41% |
| 2023-06-04 | $0.054519 | $0.058178 | $0.054216 | $0.056942 | $408.85K | +4.36% |
| 2023-06-03 | $0.053858 | $0.05561 | $0.053452 | $0.054563 | $247.78K | +1.12% |
| 2023-06-02 | $0.052657 | $0.054288 | $0.052068 | $0.053957 | $195.25K | +2.36% |
| 2023-06-01 | $0.052005 | $0.053498 | $0.050926 | $0.052715 | $182.18K | +1.17% |
| 2023-05-31 | $0.053611 | $0.054476 | $0.051058 | $0.052105 | $277.80K | -2.98% |
| 2023-05-30 | $0.052505 | $0.054228 | $0.052094 | $0.053705 | $216.72K | +2.21% |
| 2023-05-29 | $0.053282 | $0.053688 | $0.051938 | $0.052544 | $141.92K | -1.25% |
| 2023-05-28 | $0.051824 | $0.0538 | $0.051602 | $0.053209 | $178.84K | +2.71% |
| 2023-05-27 | $0.051157 | $0.051983 | $0.0507 | $0.051804 | $159.92K | +1.35% |
| 2023-05-26 | $0.050911 | $0.051699 | $0.050358 | $0.051114 | $208.04K | +0.55% |
| 2023-05-25 | $0.050811 | $0.051474 | $0.049274 | $0.050832 | $200.60K | +0.26% |
| 2023-05-24 | $0.052404 | $0.052911 | $0.050056 | $0.050701 | $189.19K | -3.35% |
| 2023-05-23 | $0.05209 | $0.053286 | $0.051699 | $0.052458 | $159.98K | +0.72% |
| 2023-05-22 | $0.051719 | $0.052491 | $0.050618 | $0.052085 | $159.20K | +0.94% |
| 2023-05-21 | $0.05316 | $0.053203 | $0.05134 | $0.051599 | $111.62K | -2.72% |
| 2023-05-20 | $0.052902 | $0.053441 | $0.052053 | $0.053039 | $116.37K | +0.37% |
| 2023-05-19 | $0.053306 | $0.053869 | $0.052727 | $0.052845 | $127.63K | -0.91% |
| 2023-05-18 | $0.054584 | $0.054889 | $0.052066 | $0.053329 | $191.86K | -2.07% |
| 2023-05-17 | $0.053918 | $0.055273 | $0.051909 | $0.054455 | $208.13K | +0.99% |
| 2023-05-16 | $0.053432 | $0.0544 | $0.0524 | $0.053921 | $128.33K | +1.18% |
| 2023-05-15 | $0.053132 | $0.054818 | $0.052169 | $0.053291 | $168.97K | +0.30% |
| 2023-05-14 | $0.052474 | $0.053485 | $0.051601 | $0.053132 | $198.32K | +1.03% |
| 2023-05-13 | $0.053481 | $0.053481 | $0.051891 | $0.05259 | $120.33K | -1.64% |
| 2023-05-12 | $0.052069 | $0.053573 | $0.049978 | $0.053467 | $370.86K | +2.76% |
| 2023-05-11 | $0.055164 | $0.055164 | $0.051034 | $0.052028 | $339.53K | -5.95% |
| 2023-05-10 | $0.052456 | $0.056438 | $0.051202 | $0.055318 | $461.22K | +5.66% |
| 2023-05-09 | $0.049974 | $0.052541 | $0.049607 | $0.052355 | $254.11K | +4.52% |
| 2023-05-08 | $0.05567 | $0.056142 | $0.048275 | $0.050091 | $543.98K | -9.98% |
| 2023-05-07 | $0.058413 | $0.058464 | $0.055459 | $0.055644 | $205.69K | -4.66% |
| 2023-05-06 | $0.059951 | $0.060519 | $0.056679 | $0.058362 | $288.12K | -2.75% |
| 2023-05-05 | $0.05942 | $0.060847 | $0.058873 | $0.060015 | $343.11K | +1.03% |
| 2023-05-04 | $0.06209 | $0.06238 | $0.05892 | $0.059404 | $251.39K | -4.44% |
| 2023-05-03 | $0.060237 | $0.06287 | $0.057669 | $0.062163 | $347.37K | +3.28% |
| 2023-05-02 | $0.058873 | $0.060694 | $0.058198 | $0.060186 | $243.47K | +2.09% |
| 2023-05-01 | $0.060615 | $0.061191 | $0.057672 | $0.058951 | $385.44K | -2.70% |
| 2023-04-30 | $0.062546 | $0.063124 | $0.060421 | $0.060585 | $253.95K | -3.03% |
| 2023-04-29 | $0.061817 | $0.06346 | $0.061376 | $0.06248 | $267.33K | +1.06% |
| 2023-04-28 | $0.06315 | $0.0632 | $0.060939 | $0.061824 | $325.90K | -2.14% |
| 2023-04-27 | $0.060549 | $0.064766 | $0.060418 | $0.063176 | $411.43K | +4.20% |
| 2023-04-26 | $0.063024 | $0.065493 | $0.056999 | $0.060628 | $665.08K | -4.35% |
| 2023-04-25 | $0.061518 | $0.064065 | $0.059253 | $0.063388 | $522.16K | +3.02% |
| 2023-04-24 | $0.061741 | $0.06368 | $0.059991 | $0.061527 | $412.26K | -0.20% |
| 2023-04-23 | $0.065416 | $0.065753 | $0.060073 | $0.061648 | $392.52K | -6.03% |
| 2023-04-22 | $0.06138 | $0.065719 | $0.060711 | $0.065604 | $425.30K | +6.94% |
| 2023-04-21 | $0.067275 | $0.067944 | $0.0610 | $0.061344 | $665.42K | -8.75% |
| 2023-04-20 | $0.069319 | $0.071004 | $0.06651 | $0.067223 | $614.96K | -3.21% |
| 2023-04-19 | $0.078853 | $0.078939 | $0.06772 | $0.069454 | $1.01M | -11.99% |
| 2023-04-18 | $0.073061 | $0.081416 | $0.071709 | $0.078917 | $1.10M | +7.87% |
| 2023-04-17 | $0.07688 | $0.07733 | $0.0720 | $0.073157 | $470.13K | -4.89% |
| 2023-04-16 | $0.07238 | $0.0790 | $0.0715 | $0.076915 | $372.09K | +6.29% |
| 2023-04-15 | $0.07093 | $0.07593 | $0.0685 | $0.072365 | $525.03K | +1.96% |
| 2023-04-14 | $0.06583 | $0.07147 | $0.06531 | $0.070971 | $388.23K | +7.68% |
| 2023-04-13 | $0.061922 | $0.065987 | $0.061016 | $0.065912 | $247.44K | +6.76% |
| 2023-04-12 | $0.061705 | $0.062099 | $0.058839 | $0.06174 | $353.33K | +0.32% |
| 2023-04-11 | $0.06197 | $0.062566 | $0.061351 | $0.061543 | $269.55K | -0.47% |
| 2023-04-10 | $0.05971 | $0.062168 | $0.059344 | $0.061837 | $331.42K | +3.55% |
| 2023-04-09 | $0.058632 | $0.060189 | $0.057555 | $0.059715 | $223.30K | +1.98% |
| 2023-04-08 | $0.059082 | $0.059834 | $0.057974 | $0.058557 | $174.40K | -0.71% |
| 2023-04-07 | $0.060117 | $0.060682 | $0.05825 | $0.058976 | $250.68K | -1.89% |
| 2023-04-06 | $0.061367 | $0.061639 | $0.059202 | $0.060113 | $311.90K | -1.79% |
| 2023-04-05 | $0.059593 | $0.063415 | $0.059115 | $0.061211 | $571.62K | +2.61% |
| 2023-04-04 | $0.059649 | $0.060107 | $0.058307 | $0.059656 | $299.66K | +0.21% |
| 2023-04-03 | $0.058799 | $0.061389 | $0.056639 | $0.059528 | $555.98K | +1.27% |
| 2023-04-02 | $0.061292 | $0.061645 | $0.057897 | $0.058784 | $290.89K | -4.10% |
| 2023-04-01 | $0.060848 | $0.061631 | $0.059804 | $0.061299 | $316.93K | +0.65% |
| 2023-03-31 | $0.058267 | $0.061875 | $0.056677 | $0.060903 | $259.49K | +4.54% |
| 2023-03-30 | $0.058501 | $0.059497 | $0.056305 | $0.05826 | $298.71K | -0.45% |
| 2023-03-29 | $0.055723 | $0.058911 | $0.055573 | $0.058524 | $314.51K | +4.97% |
| 2023-03-28 | $0.053695 | $0.056722 | $0.052887 | $0.055755 | $251.73K | +4.00% |
| 2023-03-27 | $0.057047 | $0.057381 | $0.052717 | $0.053612 | $318.94K | -6.04% |
| 2023-03-26 | $0.05574 | $0.057752 | $0.055274 | $0.057056 | $195.83K | +2.06% |
| 2023-03-25 | $0.056876 | $0.057678 | $0.054968 | $0.055903 | $198.64K | -1.52% |
| 2023-03-24 | $0.059407 | $0.059863 | $0.055946 | $0.056765 | $411.81K | -4.41% |
| 2023-03-23 | $0.05671 | $0.059922 | $0.056206 | $0.059384 | $302.98K | +4.80% |
| 2023-03-22 | $0.060903 | $0.060936 | $0.05455 | $0.056663 | $415.60K | -7.09% |
| 2023-03-21 | $0.059118 | $0.062366 | $0.056772 | $0.060986 | $362.61K | +3.24% |
| 2023-03-20 | $0.063464 | $0.064033 | $0.0588 | $0.05907 | $407.79K | -6.60% |
| 2023-03-19 | $0.060756 | $0.065488 | $0.060306 | $0.063242 | $330.31K | +4.39% |
| 2023-03-18 | $0.065103 | $0.06636 | $0.060154 | $0.060585 | $526.15K | -6.96% |
| 2023-03-17 | $0.057836 | $0.065119 | $0.056979 | $0.065119 | $509.44K | +12.59% |
| 2023-03-16 | $0.059239 | $0.060057 | $0.056476 | $0.057838 | $435.05K | -2.23% |
| 2023-03-15 | $0.065989 | $0.0672 | $0.0571 | $0.059156 | $843.65K | -10.30% |
| 2023-03-14 | $0.059497 | $0.068792 | $0.059197 | $0.065947 | $877.94K | +10.34% |
| 2023-03-13 | $0.053864 | $0.059818 | $0.05325 | $0.059768 | $528.76K | +11.11% |
| 2023-03-12 | $0.04876 | $0.053944 | $0.047779 | $0.053792 | $248.10K | +10.33% |
| 2023-03-11 | $0.049901 | $0.0510 | $0.045782 | $0.048754 | $227.31K | -2.20% |
| 2023-03-10 | $0.049089 | $0.0506 | $0.046089 | $0.049848 | $361.21K | +1.60% |
| 2023-03-09 | $0.052359 | $0.054705 | $0.048037 | $0.049063 | $331.35K | -5.88% |
| 2023-03-08 | $0.055932 | $0.056239 | $0.051386 | $0.052127 | $205.41K | -6.68% |
| 2023-03-07 | $0.05824 | $0.05917 | $0.05436 | $0.055856 | $433.06K | -4.09% |
| 2023-03-06 | $0.05744 | $0.0586 | $0.05623 | $0.058235 | $245.44K | +1.33% |
| 2023-03-05 | $0.05694 | $0.059193 | $0.05661 | $0.057474 | $241.08K | +1.21% |
| 2023-03-04 | $0.05954 | $0.06037 | $0.05524 | $0.056785 | $411.13K | -4.76% |
| 2023-03-03 | $0.065222 | $0.065222 | $0.0560 | $0.059621 | $548.38K | -8.46% |
| 2023-03-02 | $0.066504 | $0.066599 | $0.063028 | $0.065128 | $214.29K | -2.03% |
| 2023-03-01 | $0.063644 | $0.06711 | $0.063281 | $0.066474 | $250.27K | +4.60% |
| 2023-02-28 | $0.066912 | $0.068295 | $0.06314 | $0.063548 | $208.90K | -4.98% |
| 2023-02-27 | $0.06809 | $0.06962 | $0.06553 | $0.066882 | $365.95K | -1.75% |
| 2023-02-26 | $0.065663 | $0.069098 | $0.065558 | $0.068073 | $222.48K | +3.64% |
| 2023-02-25 | $0.067661 | $0.067887 | $0.063035 | $0.06568 | $268.82K | -2.84% |
| 2023-02-24 | $0.071788 | $0.07202 | $0.066001 | $0.067597 | $276.34K | -5.78% |
| 2023-02-23 | $0.072955 | $0.075556 | $0.071067 | $0.071744 | $268.00K | -1.50% |
| 2023-02-22 | $0.074225 | $0.074625 | $0.068161 | $0.072835 | $511.25K | -1.76% |
| 2023-02-21 | $0.075777 | $0.0830 | $0.073323 | $0.074141 | $879.17K | -2.03% |
| 2023-02-20 | $0.073651 | $0.076435 | $0.070992 | $0.075675 | $381.04K | +2.93% |
| 2023-02-19 | $0.076032 | $0.07832 | $0.072699 | $0.073522 | $462.93K | -3.12% |
| 2023-02-18 | $0.077523 | $0.078998 | $0.07508 | $0.075893 | $350.54K | -2.06% |
| 2023-02-17 | $0.074936 | $0.079455 | $0.07463 | $0.077493 | $569.13K | +3.63% |
| 2023-02-16 | $0.084281 | $0.085837 | $0.0740 | $0.074779 | $634.74K | -11.20% |
| 2023-02-15 | $0.081919 | $0.084937 | $0.076911 | $0.08421 | $1.09M | +2.60% |
| 2023-02-14 | $0.070627 | $0.0837 | $0.066528 | $0.082076 | $973.32K | +16.12% |
| 2023-02-13 | $0.075763 | $0.078097 | $0.066434 | $0.07068 | $618.51K | -6.74% |
| 2023-02-12 | $0.069438 | $0.080895 | $0.068924 | $0.075786 | $1.17M | +9.10% |
| 2023-02-11 | $0.062059 | $0.0720 | $0.060842 | $0.069465 | $611.62K | +11.86% |
| 2023-02-10 | $0.063774 | $0.064774 | $0.058526 | $0.062098 | $375.39K | -2.56% |
| 2023-02-09 | $0.072119 | $0.073479 | $0.06156 | $0.063731 | $868.01K | -11.39% |
| 2023-02-08 | $0.063714 | $0.076669 | $0.063007 | $0.071926 | $1.32M | +13.09% |
| 2023-02-07 | $0.053594 | $0.065362 | $0.053594 | $0.063602 | $740.74K | +18.33% |
| 2023-02-06 | $0.053454 | $0.055617 | $0.053059 | $0.05375 | $202.01K | +0.57% |
| 2023-02-05 | $0.056283 | $0.056811 | $0.052329 | $0.053447 | $230.11K | -5.04% |
| 2023-02-04 | $0.056281 | $0.057313 | $0.054784 | $0.056284 | $182.78K | +0.03% |
| 2023-02-03 | $0.054754 | $0.056479 | $0.053935 | $0.05627 | $140.59K | +3.08% |
| 2023-02-02 | $0.056428 | $0.058807 | $0.054121 | $0.054589 | $233.61K | -3.13% |
| 2023-02-01 | $0.053401 | $0.056929 | $0.050209 | $0.056351 | $221.73K | +5.44% |
| 2023-01-31 | $0.05227 | $0.05398 | $0.05219 | $0.053444 | $168.42K | +2.10% |
| 2023-01-30 | $0.058955 | $0.059172 | $0.050847 | $0.052345 | $193.49K | -10.78% |
| 2023-01-29 | $0.057628 | $0.058964 | $0.056757 | $0.058667 | $242.64K | +1.43% |
| 2023-01-28 | $0.055816 | $0.060677 | $0.055666 | $0.057838 | $291.63K | +3.85% |
| 2023-01-27 | $0.055055 | $0.055888 | $0.052817 | $0.055692 | $173.37K | +1.16% |
| 2023-01-26 | $0.055381 | $0.057942 | $0.05392 | $0.055051 | $271.74K | -0.08% |
| 2023-01-25 | $0.05105 | $0.05657 | $0.04967 | $0.055097 | $213.84K | +7.82% |
| 2023-01-24 | $0.054974 | $0.056518 | $0.050261 | $0.051102 | $211.65K | -6.88% |
| 2023-01-23 | $0.05384 | $0.0560 | $0.05337 | $0.054877 | $209.02K | +1.86% |
| 2023-01-22 | $0.051097 | $0.057829 | $0.050724 | $0.053875 | $419.75K | +5.69% |
| 2023-01-21 | $0.04924 | $0.05329 | $0.04879 | $0.050973 | $391.66K | +3.48% |
| 2023-01-20 | $0.0452 | $0.04935 | $0.04447 | $0.049261 | $211.22K | +8.89% |
| 2023-01-19 | $0.04483 | $0.04547 | $0.04304 | $0.045238 | $149.24K | +0.97% |
| 2023-01-18 | $0.0480 | $0.04942 | $0.04381 | $0.044804 | $295.57K | -6.64% |
| 2023-01-17 | $0.04813 | $0.05141 | $0.0473 | $0.047991 | $174.75K | -0.34% |
| 2023-01-16 | $0.04947 | $0.05043 | $0.04661 | $0.048152 | $295.57K | -2.51% |
| 2023-01-15 | $0.047761 | $0.0510 | $0.045858 | $0.049391 | $355.94K | +3.30% |
| 2023-01-14 | $0.045379 | $0.04891 | $0.043571 | $0.047815 | $449.20K | +5.31% |
| 2023-01-13 | $0.04218 | $0.04542 | $0.04162 | $0.045405 | $192.50K | +7.58% |
| 2023-01-12 | $0.04109 | $0.04371 | $0.03975 | $0.042207 | $194.12K | +2.78% |
| 2023-01-11 | $0.04016 | $0.04109 | $0.03821 | $0.041066 | $96.42K | +2.14% |
| 2023-01-10 | $0.0399 | $0.04068 | $0.03888 | $0.040205 | $136.77K | +0.63% |
| 2023-01-09 | $0.03997 | $0.04174 | $0.03949 | $0.039953 | $179.80K | -0.03% |
| 2023-01-08 | $0.03705 | $0.0405 | $0.03644 | $0.039965 | $134.64K | +7.85% |
| 2023-01-07 | $0.03706 | $0.03743 | $0.03672 | $0.037058 | $85.78K | -0.03% |
| 2023-01-06 | $0.03627 | $0.03729 | $0.03519 | $0.037071 | $70.08K | +2.24% |
| 2023-01-05 | $0.03668 | $0.03703 | $0.0360 | $0.03626 | $83.04K | -1.21% |
| 2023-01-04 | $0.03562 | $0.0372 | $0.03554 | $0.036703 | $120.11K | +3.02% |
| 2023-01-03 | $0.03583 | $0.03613 | $0.03501 | $0.035628 | $75.79K | -0.46% |
| 2023-01-02 | $0.03483 | $0.03612 | $0.03431 | $0.035792 | $88.76K | +2.80% |
| 2023-01-01 | $0.03417 | $0.0349 | $0.03406 | $0.034818 | $73.58K | +1.88% |
Frequently asked questions
What was the Oasis Network price on January 1, 2023?
ROSE opened 2023-01-01 at $0.03417 and closed that day at $0.034818.
What was the highest price of Oasis Network in 2023?
The highest was $0.14938 on 2023-12-26; the lowest was $0.03406 on 2023-01-01.
How much did Oasis Network change in 2023?
ROSE moved +302.02% in 2023, from $0.03417 to $0.137371.
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.