Oasis Network price history in 2024
In 2024 Oasis Network (ROSE) went from $0.13738 on 2024-01-01 to $0.080256 on 2024-12-31, a change of -41.58%. The highest price was $0.1850 on 2024-03-10 and the lowest $0.04838 on 2024-09-06. About $550.57M was traded across the year. The best day was 2024-12-02 (+17.61%) and the worst 2024-04-12 (-19.42%).
$0.13738Open · 2024-01-01
$0.080256Close · 2024-12-31
$0.1850High · 2024-03-10
$0.04838Low · 2024-09-06
Month by month
| Month | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| January | $0.13738 | $0.14559 | $0.08806 | $0.100123 | $48.47M | -27.12% |
| February | $0.10016 | $0.16052 | $0.09892 | $0.149976 | $56.97M | +49.74% |
| March | $0.15014 | $0.1850 | $0.12521 | $0.137513 | $86.59M | -8.41% |
| April | $0.13754 | $0.13849 | $0.0748 | $0.089952 | $24.23M | -34.60% |
| May | $0.08994 | $0.10493 | $0.08041 | $0.102308 | $12.13M | +13.75% |
| June | $0.1022 | $0.13678 | $0.0828 | $0.099535 | $48.69M | -2.61% |
| July | $0.09962 | $0.1037 | $0.0729 | $0.081199 | $50.98M | -18.49% |
| August | $0.08119 | $0.08189 | $0.0492 | $0.05598 | $12.28M | -31.05% |
| September | $0.05598 | $0.0838 | $0.04838 | $0.07702 | $14.74M | +37.58% |
| October | $0.0770 | $0.08116 | $0.0617 | $0.064957 | $20.65M | -15.64% |
| November | $0.06499 | $0.10927 | $0.05615 | $0.10699 | $58.37M | +64.62% |
| December | $0.10695 | $0.14249 | $0.07164 | $0.080256 | $116.47M | -24.96% |
Every day of 2024
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2024-12-31 | $0.08565 | $0.08676 | $0.0785 | $0.080256 | $2.83M | -6.30% |
| 2024-12-30 | $0.08991 | $0.09485 | $0.0833 | $0.08565 | $2.22M | -4.77% |
| 2024-12-29 | $0.09606 | $0.09616 | $0.0878 | $0.089938 | $3.37M | -6.36% |
| 2024-12-28 | $0.08195 | $0.09666 | $0.08105 | $0.096051 | $4.52M | +17.22% |
| 2024-12-27 | $0.0810 | $0.08577 | $0.08045 | $0.08194 | $1.90M | +1.12% |
| 2024-12-26 | $0.08658 | $0.0876 | $0.07959 | $0.081035 | $1.98M | -6.42% |
| 2024-12-25 | $0.08871 | $0.08938 | $0.08541 | $0.086595 | $1.56M | -2.38% |
| 2024-12-24 | $0.08703 | $0.0914 | $0.0845 | $0.08871 | $2.23M | +1.96% |
| 2024-12-23 | $0.08002 | $0.08878 | $0.07789 | $0.087006 | $1.55M | +8.78% |
| 2024-12-22 | $0.0801 | $0.0828 | $0.07677 | $0.079986 | $1.22M | -0.18% |
| 2024-12-21 | $0.08528 | $0.09108 | $0.07866 | $0.080129 | $1.97M | -6.02% |
| 2024-12-20 | $0.08333 | $0.08666 | $0.07164 | $0.085266 | $4.33M | +2.33% |
| 2024-12-19 | $0.09239 | $0.09382 | $0.0798 | $0.083325 | $4.08M | -9.79% |
| 2024-12-18 | $0.10109 | $0.10271 | $0.09157 | $0.092366 | $2.76M | -8.61% |
| 2024-12-17 | $0.10772 | $0.10845 | $0.0965 | $0.101071 | $3.75M | -6.19% |
| 2024-12-16 | $0.11251 | $0.11581 | $0.10423 | $0.107745 | $2.37M | -3.99% |
| 2024-12-15 | $0.10833 | $0.1130 | $0.10494 | $0.112218 | $2.53M | +3.60% |
| 2024-12-14 | $0.1148 | $0.11579 | $0.10509 | $0.108315 | $2.52M | -5.61% |
| 2024-12-13 | $0.11365 | $0.1155 | $0.10916 | $0.114751 | $3.77M | +0.96% |
| 2024-12-12 | $0.11535 | $0.12168 | $0.11247 | $0.11366 | $4.41M | -1.52% |
| 2024-12-11 | $0.10724 | $0.11808 | $0.10245 | $0.115414 | $3.45M | +7.66% |
| 2024-12-10 | $0.10884 | $0.11186 | $0.0972 | $0.107207 | $3.22M | -1.66% |
| 2024-12-09 | $0.13329 | $0.13334 | $0.08888 | $0.109015 | $3.88M | -18.19% |
| 2024-12-08 | $0.13361 | $0.13443 | $0.12949 | $0.133254 | $3.37M | -0.27% |
| 2024-12-07 | $0.13853 | $0.14249 | $0.1320 | $0.133615 | $5.26M | -3.48% |
| 2024-12-06 | $0.12818 | $0.14149 | $0.12666 | $0.13843 | $4.88M | +8.06% |
| 2024-12-05 | $0.13178 | $0.13414 | $0.12273 | $0.1281 | $5.90M | -2.75% |
| 2024-12-04 | $0.13432 | $0.13911 | $0.12553 | $0.131724 | $7.25M | -1.99% |
| 2024-12-03 | $0.12339 | $0.13523 | $0.11512 | $0.134404 | $8.85M | +8.91% |
| 2024-12-02 | $0.10505 | $0.12366 | $0.1005 | $0.123409 | $8.44M | +17.61% |
| 2024-12-01 | $0.10695 | $0.10888 | $0.10198 | $0.10493 | $6.11M | -1.93% |
| 2024-11-30 | $0.10121 | $0.10927 | $0.0999 | $0.10699 | $7.81M | +5.82% |
| 2024-11-29 | $0.09754 | $0.10225 | $0.09478 | $0.101105 | $4.70M | +3.56% |
| 2024-11-28 | $0.09679 | $0.09912 | $0.09187 | $0.097625 | $3.77M | +0.89% |
| 2024-11-27 | $0.09114 | $0.09827 | $0.08928 | $0.09676 | $5.72M | +6.13% |
| 2024-11-26 | $0.09057 | $0.09507 | $0.08562 | $0.09117 | $3.13M | +0.71% |
| 2024-11-25 | $0.09738 | $0.09889 | $0.08801 | $0.09053 | $4.02M | -6.92% |
| 2024-11-24 | $0.09782 | $0.10455 | $0.0894 | $0.097265 | $4.81M | -0.69% |
| 2024-11-23 | $0.09275 | $0.10074 | $0.0910 | $0.09794 | $2.68M | +5.40% |
| 2024-11-22 | $0.08234 | $0.09435 | $0.07973 | $0.092925 | $1.70M | +12.92% |
| 2024-11-21 | $0.07698 | $0.08387 | $0.07488 | $0.082295 | $1.01M | +6.93% |
| 2024-11-20 | $0.08281 | $0.08282 | $0.0744 | $0.07696 | $1.20M | -7.10% |
| 2024-11-19 | $0.08575 | $0.08739 | $0.08041 | $0.08284 | $1.06M | -3.33% |
| 2024-11-18 | $0.07943 | $0.0890 | $0.0790 | $0.085691 | $1.48M | +7.75% |
| 2024-11-17 | $0.0850 | $0.08569 | $0.07759 | $0.079531 | $655.36K | -6.58% |
| 2024-11-16 | $0.07809 | $0.08621 | $0.07796 | $0.085134 | $1.14M | +9.01% |
| 2024-11-15 | $0.07563 | $0.07962 | $0.07205 | $0.078095 | $589.07K | +3.24% |
| 2024-11-14 | $0.0789 | $0.08317 | $0.07448 | $0.075645 | $1.23M | -4.25% |
| 2024-11-13 | $0.08166 | $0.08383 | $0.07364 | $0.0790 | $1.39M | -3.27% |
| 2024-11-12 | $0.08709 | $0.09049 | $0.07779 | $0.081674 | $1.53M | -6.25% |
| 2024-11-11 | $0.0817 | $0.08793 | $0.07962 | $0.087118 | $1.58M | +6.83% |
| 2024-11-10 | $0.07974 | $0.08646 | $0.07698 | $0.081551 | $1.66M | +2.24% |
| 2024-11-09 | $0.07617 | $0.08087 | $0.07573 | $0.079765 | $806.12K | +4.68% |
| 2024-11-08 | $0.07785 | $0.0798 | $0.07513 | $0.076198 | $1.02M | -2.16% |
| 2024-11-07 | $0.06852 | $0.08252 | $0.06803 | $0.077882 | $1.53M | +13.71% |
| 2024-11-06 | $0.06114 | $0.06865 | $0.06114 | $0.068492 | $594.13K | +12.04% |
| 2024-11-05 | $0.05762 | $0.06224 | $0.05762 | $0.061129 | $358.75K | +6.11% |
| 2024-11-04 | $0.05963 | $0.06073 | $0.05615 | $0.057608 | $206.08K | -3.40% |
| 2024-11-03 | $0.06267 | $0.06277 | $0.05686 | $0.059635 | $471.93K | -4.79% |
| 2024-11-02 | $0.06407 | $0.06476 | $0.06187 | $0.062636 | $210.81K | -2.28% |
| 2024-11-01 | $0.06499 | $0.0660 | $0.06237 | $0.064095 | $301.25K | -1.33% |
| 2024-10-31 | $0.06738 | $0.06777 | $0.06448 | $0.064957 | $256.49K | -3.61% |
| 2024-10-30 | $0.06979 | $0.07006 | $0.06738 | $0.067393 | $384.56K | -3.42% |
| 2024-10-29 | $0.06685 | $0.07181 | $0.06628 | $0.069781 | $771.62K | +4.41% |
| 2024-10-28 | $0.06451 | $0.06716 | $0.0617 | $0.066835 | $427.05K | +3.68% |
| 2024-10-27 | $0.06468 | $0.06539 | $0.06344 | $0.064466 | $249.11K | -0.30% |
| 2024-10-26 | $0.06335 | $0.06526 | $0.06201 | $0.064659 | $411.60K | +1.17% |
| 2024-10-25 | $0.06897 | $0.0693 | $0.0625 | $0.063914 | $715.41K | -7.34% |
| 2024-10-24 | $0.06963 | $0.07138 | $0.06856 | $0.068975 | $430.86K | -0.92% |
| 2024-10-23 | $0.07373 | $0.07413 | $0.06726 | $0.069616 | $763.29K | -5.22% |
| 2024-10-22 | $0.07287 | $0.07798 | $0.07183 | $0.073452 | $855.65K | +0.78% |
| 2024-10-21 | $0.07555 | $0.07592 | $0.07215 | $0.072885 | $715.04K | -3.49% |
| 2024-10-20 | $0.07092 | $0.07637 | $0.06983 | $0.075517 | $982.39K | +6.61% |
| 2024-10-19 | $0.07156 | $0.07339 | $0.07047 | $0.070835 | $636.04K | -1.13% |
| 2024-10-18 | $0.06915 | $0.07225 | $0.06883 | $0.071644 | $612.78K | +3.59% |
| 2024-10-17 | $0.07205 | $0.07302 | $0.06788 | $0.06916 | $372.10K | -4.02% |
| 2024-10-16 | $0.07389 | $0.07584 | $0.0715 | $0.072054 | $611.23K | -2.47% |
| 2024-10-15 | $0.07608 | $0.07673 | $0.07107 | $0.073876 | $1.14M | -2.87% |
| 2024-10-14 | $0.07067 | $0.0770 | $0.06957 | $0.076062 | $1.65M | +7.63% |
| 2024-10-13 | $0.07115 | $0.0721 | $0.0686 | $0.07067 | $947.97K | -0.74% |
| 2024-10-12 | $0.06899 | $0.07352 | $0.06899 | $0.0712 | $1.06M | +3.19% |
| 2024-10-11 | $0.06471 | $0.06946 | $0.06432 | $0.068999 | $367.96K | +6.73% |
| 2024-10-10 | $0.06493 | $0.06713 | $0.06264 | $0.064646 | $538.67K | -0.48% |
| 2024-10-09 | $0.06725 | $0.06879 | $0.06434 | $0.064961 | $361.91K | -3.46% |
| 2024-10-08 | $0.06843 | $0.07063 | $0.0665 | $0.067287 | $419.65K | -1.55% |
| 2024-10-07 | $0.0707 | $0.07295 | $0.06791 | $0.068349 | $729.37K | -3.51% |
| 2024-10-06 | $0.06705 | $0.07133 | $0.06629 | $0.070832 | $712.92K | +5.63% |
| 2024-10-05 | $0.07002 | $0.07022 | $0.06582 | $0.067055 | $622.69K | -4.21% |
| 2024-10-04 | $0.06636 | $0.07213 | $0.06566 | $0.069999 | $803.49K | +5.47% |
| 2024-10-03 | $0.06905 | $0.07013 | $0.0650 | $0.06637 | $589.20K | -3.89% |
| 2024-10-02 | $0.06899 | $0.07545 | $0.06694 | $0.06906 | $489.61K | +0.08% |
| 2024-10-01 | $0.0770 | $0.08116 | $0.0680 | $0.069005 | $1.02M | -10.41% |
| 2024-09-30 | $0.08063 | $0.08214 | $0.0765 | $0.07702 | $918.69K | -4.48% |
| 2024-09-29 | $0.07642 | $0.0838 | $0.07389 | $0.08063 | $900.34K | +5.33% |
| 2024-09-28 | $0.07848 | $0.08162 | $0.0748 | $0.07655 | $633.27K | -2.46% |
| 2024-09-27 | $0.07578 | $0.07989 | $0.07459 | $0.078477 | $725.99K | +3.56% |
| 2024-09-26 | $0.07306 | $0.07775 | $0.07172 | $0.07578 | $738.05K | +3.56% |
| 2024-09-25 | $0.07601 | $0.07682 | $0.07238 | $0.073177 | $776.12K | -3.70% |
| 2024-09-24 | $0.07322 | $0.07779 | $0.07132 | $0.07599 | $806.94K | +3.77% |
| 2024-09-23 | $0.07164 | $0.07449 | $0.0700 | $0.073233 | $585.15K | +2.18% |
| 2024-09-22 | $0.07465 | $0.07465 | $0.06932 | $0.071669 | $436.51K | -3.96% |
| 2024-09-21 | $0.06661 | $0.07641 | $0.06514 | $0.074626 | $790.88K | +12.07% |
| 2024-09-20 | $0.06404 | $0.0688 | $0.06364 | $0.066592 | $538.86K | +4.01% |
| 2024-09-19 | $0.06186 | $0.06618 | $0.06139 | $0.064022 | $679.31K | +3.55% |
| 2024-09-18 | $0.06031 | $0.06225 | $0.0565 | $0.061826 | $691.60K | +2.56% |
| 2024-09-17 | $0.05851 | $0.06118 | $0.0578 | $0.060285 | $503.27K | +3.02% |
| 2024-09-16 | $0.05985 | $0.06055 | $0.0570 | $0.058519 | $357.44K | -2.22% |
| 2024-09-15 | $0.0612 | $0.06235 | $0.05847 | $0.05985 | $563.39K | -2.25% |
| 2024-09-14 | $0.06062 | $0.06332 | $0.05989 | $0.06123 | $635.68K | +0.54% |
| 2024-09-13 | $0.05675 | $0.06178 | $0.05433 | $0.060904 | $393.20K | +7.40% |
| 2024-09-12 | $0.0544 | $0.05733 | $0.05377 | $0.056709 | $312.89K | +4.25% |
| 2024-09-11 | $0.05573 | $0.05627 | $0.05232 | $0.054395 | $389.16K | -2.43% |
| 2024-09-10 | $0.05355 | $0.05668 | $0.0530 | $0.055749 | $385.14K | +4.12% |
| 2024-09-09 | $0.05038 | $0.05434 | $0.04986 | $0.053541 | $394.12K | +6.25% |
| 2024-09-08 | $0.04962 | $0.05122 | $0.0491 | $0.05039 | $171.60K | +1.53% |
| 2024-09-07 | $0.04937 | $0.05083 | $0.04925 | $0.049631 | $178.88K | +0.43% |
| 2024-09-06 | $0.05179 | $0.05337 | $0.04838 | $0.049417 | $345.63K | -4.59% |
| 2024-09-05 | $0.05362 | $0.0540 | $0.05143 | $0.051797 | $207.90K | -3.41% |
| 2024-09-04 | $0.05233 | $0.05457 | $0.04997 | $0.053623 | $256.13K | +2.45% |
| 2024-09-03 | $0.0552 | $0.05588 | $0.05234 | $0.05234 | $99.85K | -5.13% |
| 2024-09-02 | $0.05279 | $0.0560 | $0.05253 | $0.05517 | $165.19K | +4.42% |
| 2024-09-01 | $0.05598 | $0.05598 | $0.0525 | $0.052834 | $159.62K | -5.62% |
| 2024-08-31 | $0.05595 | $0.05638 | $0.05482 | $0.05598 | $176.19K | +0.02% |
| 2024-08-30 | $0.05602 | $0.05649 | $0.05274 | $0.055972 | $272.40K | -0.17% |
| 2024-08-29 | $0.05567 | $0.05974 | $0.05492 | $0.056067 | $383.09K | +0.72% |
| 2024-08-28 | $0.05752 | $0.05885 | $0.05445 | $0.055665 | $253.91K | -3.26% |
| 2024-08-27 | $0.0605 | $0.0620 | $0.0560 | $0.05754 | $341.54K | -4.92% |
| 2024-08-26 | $0.0655 | $0.06605 | $0.06033 | $0.060519 | $278.77K | -7.55% |
| 2024-08-25 | $0.06759 | $0.06779 | $0.06383 | $0.065458 | $372.54K | -3.15% |
| 2024-08-24 | $0.06511 | $0.0698 | $0.06483 | $0.06759 | $633.23K | +4.05% |
| 2024-08-23 | $0.06068 | $0.0660 | $0.06062 | $0.064959 | $558.31K | +7.15% |
| 2024-08-22 | $0.06062 | $0.06238 | $0.05971 | $0.060625 | $347.85K | +0.11% |
| 2024-08-21 | $0.05904 | $0.06171 | $0.05812 | $0.060561 | $359.42K | +2.61% |
| 2024-08-20 | $0.05872 | $0.06068 | $0.05806 | $0.059019 | $309.54K | +0.63% |
| 2024-08-19 | $0.05766 | $0.05868 | $0.05643 | $0.058647 | $252.49K | +1.59% |
| 2024-08-18 | $0.0573 | $0.05951 | $0.05619 | $0.057728 | $236.03K | +0.55% |
| 2024-08-17 | $0.05683 | $0.05788 | $0.05628 | $0.05741 | $153.32K | +0.99% |
| 2024-08-16 | $0.05758 | $0.05829 | $0.0550 | $0.05685 | $243.50K | -1.35% |
| 2024-08-15 | $0.05963 | $0.06049 | $0.05659 | $0.05763 | $403.41K | -3.43% |
| 2024-08-14 | $0.06201 | $0.06254 | $0.05922 | $0.059676 | $364.78K | -3.70% |
| 2024-08-13 | $0.06189 | $0.06298 | $0.05945 | $0.06197 | $430.19K | +0.13% |
| 2024-08-12 | $0.05936 | $0.06343 | $0.05889 | $0.06189 | $352.26K | +4.31% |
| 2024-08-11 | $0.06395 | $0.06617 | $0.05891 | $0.059334 | $249.93K | -7.24% |
| 2024-08-10 | $0.06301 | $0.06463 | $0.06239 | $0.063966 | $289.07K | +1.45% |
| 2024-08-09 | $0.06454 | $0.06481 | $0.0616 | $0.063051 | $551.89K | -2.23% |
| 2024-08-08 | $0.05707 | $0.06519 | $0.05608 | $0.06449 | $521.13K | +13.14% |
| 2024-08-07 | $0.06006 | $0.06215 | $0.05643 | $0.0570 | $797.15K | -4.99% |
| 2024-08-06 | $0.05692 | $0.06256 | $0.05682 | $0.059997 | $323.04K | +5.39% |
| 2024-08-05 | $0.06443 | $0.06508 | $0.0492 | $0.05693 | $1.11M | -11.57% |
| 2024-08-04 | $0.06696 | $0.06896 | $0.06155 | $0.064377 | $329.50K | -3.87% |
| 2024-08-03 | $0.07162 | $0.07239 | $0.0653 | $0.066969 | $384.12K | -6.50% |
| 2024-08-02 | $0.0789 | $0.0790 | $0.07075 | $0.071628 | $393.71K | -9.25% |
| 2024-08-01 | $0.08119 | $0.08189 | $0.07254 | $0.078928 | $606.59K | -2.80% |
| 2024-07-31 | $0.08233 | $0.08354 | $0.0800 | $0.081199 | $381.68K | -1.35% |
| 2024-07-30 | $0.08286 | $0.08672 | $0.08107 | $0.082313 | $439.67K | -0.58% |
| 2024-07-29 | $0.08524 | $0.08885 | $0.08238 | $0.082793 | $492.85K | -2.89% |
| 2024-07-28 | $0.08739 | $0.0877 | $0.0843 | $0.085259 | $182.52K | -2.46% |
| 2024-07-27 | $0.08842 | $0.09013 | $0.08544 | $0.087408 | $525.55K | -1.05% |
| 2024-07-26 | $0.08492 | $0.08971 | $0.08409 | $0.088339 | $535.31K | +4.01% |
| 2024-07-25 | $0.08737 | $0.08792 | $0.08185 | $0.084933 | $677.75K | -2.84% |
| 2024-07-24 | $0.08842 | $0.09185 | $0.08642 | $0.087412 | $740.34K | -1.14% |
| 2024-07-23 | $0.09229 | $0.09441 | $0.08638 | $0.088422 | $839.87K | -4.17% |
| 2024-07-22 | $0.09696 | $0.09806 | $0.0913 | $0.092273 | $2.15M | -4.87% |
| 2024-07-21 | $0.09516 | $0.09842 | $0.09015 | $0.096995 | $2.11M | +2.09% |
| 2024-07-20 | $0.09424 | $0.09552 | $0.09187 | $0.095012 | $1.65M | +0.81% |
| 2024-07-19 | $0.09197 | $0.0948 | $0.08906 | $0.094246 | $3.05M | +2.58% |
| 2024-07-18 | $0.09045 | $0.09297 | $0.08774 | $0.091872 | $3.40M | +1.67% |
| 2024-07-17 | $0.09203 | $0.09517 | $0.0897 | $0.090363 | $2.79M | -1.75% |
| 2024-07-16 | $0.09225 | $0.09418 | $0.08748 | $0.091977 | $3.91M | -0.32% |
| 2024-07-15 | $0.08473 | $0.09281 | $0.0844 | $0.092271 | $1.84M | +8.94% |
| 2024-07-14 | $0.08131 | $0.0850 | $0.08114 | $0.0847 | $546.89K | +4.16% |
| 2024-07-13 | $0.07864 | $0.08262 | $0.0785 | $0.08132 | $1.52M | +3.59% |
| 2024-07-12 | $0.07794 | $0.07919 | $0.07626 | $0.078505 | $916.10K | +0.74% |
| 2024-07-11 | $0.08141 | $0.08496 | $0.07721 | $0.077926 | $2.18M | -4.32% |
| 2024-07-10 | $0.08076 | $0.08346 | $0.07963 | $0.081444 | $844.74K | +0.76% |
| 2024-07-09 | $0.07882 | $0.08182 | $0.07854 | $0.08083 | $2.49M | +2.39% |
| 2024-07-08 | $0.07801 | $0.0825 | $0.07428 | $0.078946 | $762.78K | +1.20% |
| 2024-07-07 | $0.08536 | $0.08544 | $0.0775 | $0.078011 | $1.86M | -8.62% |
| 2024-07-06 | $0.0820 | $0.0868 | $0.08064 | $0.085369 | $921.18K | +3.85% |
| 2024-07-05 | $0.08411 | $0.08623 | $0.0729 | $0.082204 | $2.22M | -2.18% |
| 2024-07-04 | $0.0929 | $0.09334 | $0.0830 | $0.084034 | $1.97M | -9.53% |
| 2024-07-03 | $0.10239 | $0.1037 | $0.09233 | $0.092887 | $3.24M | -9.29% |
| 2024-07-02 | $0.09767 | $0.10272 | $0.09578 | $0.102398 | $2.48M | +4.82% |
| 2024-07-01 | $0.09962 | $0.10328 | $0.09748 | $0.097694 | $3.32M | -1.85% |
| 2024-06-30 | $0.09569 | $0.10056 | $0.09424 | $0.099535 | $449.37K | +4.13% |
| 2024-06-29 | $0.09664 | $0.09844 | $0.09512 | $0.095587 | $310.71K | -1.11% |
| 2024-06-28 | $0.09726 | $0.10091 | $0.09637 | $0.096658 | $478.74K | -0.64% |
| 2024-06-27 | $0.09228 | $0.09809 | $0.09009 | $0.097275 | $623.68K | +5.40% |
| 2024-06-26 | $0.09272 | $0.09402 | $0.08813 | $0.092291 | $693.86K | -0.55% |
| 2024-06-25 | $0.09183 | $0.09424 | $0.09014 | $0.092798 | $861.65K | +1.08% |
| 2024-06-24 | $0.08989 | $0.09236 | $0.0828 | $0.091811 | $876.30K | +2.10% |
| 2024-06-23 | $0.09118 | $0.09295 | $0.08821 | $0.089922 | $724.11K | -1.39% |
| 2024-06-22 | $0.0918 | $0.09315 | $0.08989 | $0.091193 | $923.66K | -0.79% |
| 2024-06-21 | $0.09414 | $0.09565 | $0.09119 | $0.091921 | $1.51M | -2.23% |
| 2024-06-20 | $0.09617 | $0.1024 | $0.09268 | $0.094017 | $2.18M | -2.49% |
| 2024-06-19 | $0.09632 | $0.09983 | $0.09492 | $0.09642 | $1.74M | +0.04% |
| 2024-06-18 | $0.10165 | $0.10233 | $0.08889 | $0.096384 | $2.57M | -5.16% |
| 2024-06-17 | $0.11778 | $0.11799 | $0.10092 | $0.101624 | $3.18M | -13.52% |
| 2024-06-16 | $0.12031 | $0.12414 | $0.11524 | $0.117512 | $4.07M | -2.33% |
| 2024-06-15 | $0.11593 | $0.12693 | $0.11475 | $0.120316 | $3.92M | +3.78% |
| 2024-06-14 | $0.12081 | $0.13422 | $0.11385 | $0.115931 | $5.09M | -4.04% |
| 2024-06-13 | $0.12946 | $0.13232 | $0.11683 | $0.120807 | $3.84M | -6.71% |
| 2024-06-12 | $0.1209 | $0.13678 | $0.11978 | $0.129494 | $4.17M | +7.25% |
| 2024-06-11 | $0.12469 | $0.12779 | $0.10859 | $0.120737 | $3.70M | -3.20% |
| 2024-06-10 | $0.11754 | $0.12475 | $0.11359 | $0.124732 | $1.39M | +6.16% |
| 2024-06-09 | $0.10368 | $0.11822 | $0.10349 | $0.117499 | $558.93K | +13.39% |
| 2024-06-08 | $0.10839 | $0.11043 | $0.10087 | $0.103625 | $447.13K | -4.46% |
| 2024-06-07 | $0.11573 | $0.11876 | $0.10383 | $0.108462 | $709.76K | -6.54% |
| 2024-06-06 | $0.11651 | $0.12379 | $0.1141 | $0.116054 | $616.95K | -0.30% |
| 2024-06-05 | $0.11657 | $0.11765 | $0.11306 | $0.116404 | $634.28K | -0.06% |
| 2024-06-04 | $0.10735 | $0.12032 | $0.10541 | $0.116476 | $960.65K | +8.52% |
| 2024-06-03 | $0.09759 | $0.1077 | $0.09645 | $0.107334 | $838.08K | +9.93% |
| 2024-06-02 | $0.10084 | $0.10303 | $0.0965 | $0.09764 | $349.36K | -3.27% |
| 2024-06-01 | $0.1022 | $0.10246 | $0.0975 | $0.100944 | $270.57K | -1.33% |
| 2024-05-31 | $0.09942 | $0.10493 | $0.09769 | $0.102308 | $612.45K | +2.89% |
| 2024-05-30 | $0.09213 | $0.10109 | $0.08982 | $0.099433 | $671.67K | +7.88% |
| 2024-05-29 | $0.09204 | $0.09734 | $0.09143 | $0.092166 | $305.24K | +0.20% |
| 2024-05-28 | $0.09276 | $0.09444 | $0.08901 | $0.091981 | $438.81K | -0.82% |
| 2024-05-27 | $0.08676 | $0.09487 | $0.08665 | $0.092738 | $479.37K | +6.87% |
| 2024-05-26 | $0.08865 | $0.08912 | $0.08595 | $0.086777 | $294.61K | -2.07% |
| 2024-05-25 | $0.08777 | $0.09012 | $0.08753 | $0.08861 | $256.63K | +0.99% |
| 2024-05-24 | $0.08844 | $0.09035 | $0.0855 | $0.08774 | $282.25K | -0.77% |
| 2024-05-23 | $0.0921 | $0.09277 | $0.08255 | $0.088425 | $487.01K | -3.88% |
| 2024-05-22 | $0.09271 | $0.09508 | $0.09055 | $0.091994 | $354.07K | -0.80% |
| 2024-05-21 | $0.0967 | $0.09763 | $0.09128 | $0.092738 | $649.05K | -4.14% |
| 2024-05-20 | $0.08813 | $0.09734 | $0.08618 | $0.096743 | $397.14K | +9.75% |
| 2024-05-19 | $0.09281 | $0.0937 | $0.08755 | $0.088149 | $280.03K | -5.04% |
| 2024-05-18 | $0.09292 | $0.09524 | $0.09196 | $0.09283 | $321.32K | +0.07% |
| 2024-05-17 | $0.08661 | $0.09343 | $0.08624 | $0.092762 | $279.70K | +7.09% |
| 2024-05-16 | $0.08747 | $0.08979 | $0.08473 | $0.08662 | $267.61K | -0.94% |
| 2024-05-15 | $0.08121 | $0.0880 | $0.08065 | $0.087441 | $343.03K | +7.74% |
| 2024-05-14 | $0.08405 | $0.08479 | $0.08068 | $0.081161 | $426.24K | -3.47% |
| 2024-05-13 | $0.08338 | $0.08702 | $0.08041 | $0.084075 | $298.90K | +0.83% |
| 2024-05-12 | $0.0854 | $0.08618 | $0.08289 | $0.083385 | $212.33K | -2.36% |
| 2024-05-11 | $0.08653 | $0.0883 | $0.08523 | $0.085396 | $143.10K | -1.28% |
| 2024-05-10 | $0.09047 | $0.09258 | $0.08491 | $0.086502 | $624.59K | -4.37% |
| 2024-05-09 | $0.08907 | $0.09145 | $0.08668 | $0.090458 | $489.03K | +1.53% |
| 2024-05-08 | $0.09198 | $0.0923 | $0.08723 | $0.089094 | $549.87K | -3.12% |
| 2024-05-07 | $0.09699 | $0.0982 | $0.09188 | $0.091962 | $360.46K | -5.14% |
| 2024-05-06 | $0.09818 | $0.1033 | $0.09675 | $0.096945 | $397.11K | -1.23% |
| 2024-05-05 | $0.09555 | $0.10003 | $0.09404 | $0.098151 | $346.81K | +2.73% |
| 2024-05-04 | $0.09625 | $0.09786 | $0.09518 | $0.095541 | $209.50K | -0.72% |
| 2024-05-03 | $0.09229 | $0.09756 | $0.0901 | $0.096233 | $448.13K | +4.24% |
| 2024-05-02 | $0.09082 | $0.09394 | $0.08783 | $0.092314 | $404.83K | +1.59% |
| 2024-05-01 | $0.08994 | $0.09255 | $0.08232 | $0.090873 | $501.40K | +1.02% |
| 2024-04-30 | $0.09505 | $0.09643 | $0.08487 | $0.089952 | $565.16K | -5.42% |
| 2024-04-29 | $0.09525 | $0.09639 | $0.0919 | $0.095105 | $334.22K | -0.15% |
| 2024-04-28 | $0.09907 | $0.10124 | $0.09475 | $0.09525 | $344.78K | -3.93% |
| 2024-04-27 | $0.09793 | $0.10093 | $0.09441 | $0.099149 | $343.44K | +1.21% |
| 2024-04-26 | $0.10125 | $0.10166 | $0.09731 | $0.097967 | $244.24K | -3.24% |
| 2024-04-25 | $0.09924 | $0.10372 | $0.09718 | $0.101249 | $381.33K | +2.01% |
| 2024-04-24 | $0.10271 | $0.10971 | $0.0975 | $0.099255 | $501.64K | -3.36% |
| 2024-04-23 | $0.10417 | $0.10554 | $0.10119 | $0.102704 | $413.95K | -1.37% |
| 2024-04-22 | $0.10267 | $0.10676 | $0.10182 | $0.104134 | $425.02K | +1.59% |
| 2024-04-21 | $0.10574 | $0.10689 | $0.10044 | $0.102506 | $658.05K | -3.04% |
| 2024-04-20 | $0.09825 | $0.10777 | $0.09659 | $0.105718 | $832.03K | +7.58% |
| 2024-04-19 | $0.09539 | $0.10252 | $0.0880 | $0.09827 | $1.21M | +3.04% |
| 2024-04-18 | $0.0909 | $0.0961 | $0.0880 | $0.09537 | $585.88K | +4.92% |
| 2024-04-17 | $0.09242 | $0.09488 | $0.0867 | $0.0909 | $1.30M | -1.66% |
| 2024-04-16 | $0.09214 | $0.09774 | $0.0870 | $0.092439 | $620.20K | +0.35% |
| 2024-04-15 | $0.09496 | $0.10233 | $0.08824 | $0.092121 | $686.98K | -3.01% |
| 2024-04-14 | $0.08771 | $0.09618 | $0.08374 | $0.094982 | $1.64M | +8.18% |
| 2024-04-13 | $0.1006 | $0.10381 | $0.0748 | $0.087799 | $2.21M | -12.80% |
| 2024-04-12 | $0.12494 | $0.13036 | $0.09301 | $0.100691 | $2.09M | -19.42% |
| 2024-04-11 | $0.12304 | $0.12617 | $0.12065 | $0.12495 | $490.59K | +1.53% |
| 2024-04-10 | $0.12704 | $0.12782 | $0.1190 | $0.123065 | $635.10K | -3.15% |
| 2024-04-09 | $0.13366 | $0.13556 | $0.12646 | $0.127066 | $609.37K | -4.92% |
| 2024-04-08 | $0.12865 | $0.13541 | $0.12448 | $0.133635 | $778.94K | +3.82% |
| 2024-04-07 | $0.12888 | $0.13093 | $0.12698 | $0.128715 | $645.59K | -0.22% |
| 2024-04-06 | $0.12798 | $0.13038 | $0.12643 | $0.129003 | $327.96K | +0.74% |
| 2024-04-05 | $0.12983 | $0.13042 | $0.12217 | $0.128052 | $484.60K | -1.37% |
| 2024-04-04 | $0.12636 | $0.13232 | $0.12379 | $0.129835 | $758.47K | +2.73% |
| 2024-04-03 | $0.12222 | $0.12934 | $0.11763 | $0.126385 | $1.21M | +3.54% |
| 2024-04-02 | $0.13023 | $0.13023 | $0.11826 | $0.122059 | $1.27M | -6.30% |
| 2024-04-01 | $0.13754 | $0.13849 | $0.12677 | $0.13026 | $1.63M | -5.27% |
| 2024-03-31 | $0.13423 | $0.13812 | $0.13358 | $0.137513 | $1.44M | +2.42% |
| 2024-03-30 | $0.13928 | $0.14093 | $0.13287 | $0.13427 | $2.33M | -3.57% |
| 2024-03-29 | $0.14197 | $0.14359 | $0.13649 | $0.139237 | $1.83M | -1.95% |
| 2024-03-28 | $0.14044 | $0.1434 | $0.13812 | $0.142004 | $2.47M | +1.05% |
| 2024-03-27 | $0.1491 | $0.15359 | $0.13873 | $0.140533 | $3.46M | -5.80% |
| 2024-03-26 | $0.1502 | $0.15306 | $0.1453 | $0.149179 | $5.02M | -0.60% |
| 2024-03-25 | $0.1470 | $0.15484 | $0.14479 | $0.150076 | $2.92M | +2.09% |
| 2024-03-24 | $0.13842 | $0.14813 | $0.13657 | $0.147005 | $2.45M | +6.09% |
| 2024-03-23 | $0.1381 | $0.14352 | $0.13663 | $0.138564 | $2.37M | +0.37% |
| 2024-03-22 | $0.14366 | $0.14609 | $0.13346 | $0.138059 | $2.80M | -3.58% |
| 2024-03-21 | $0.14618 | $0.1494 | $0.14032 | $0.143182 | $2.40M | -2.16% |
| 2024-03-20 | $0.13108 | $0.14714 | $0.12641 | $0.14635 | $2.54M | +11.66% |
| 2024-03-19 | $0.14179 | $0.14352 | $0.12583 | $0.131067 | $2.69M | -7.64% |
| 2024-03-18 | $0.1534 | $0.1534 | $0.13923 | $0.141908 | $2.05M | -7.50% |
| 2024-03-17 | $0.14879 | $0.15902 | $0.1400 | $0.153406 | $2.07M | +3.23% |
| 2024-03-16 | $0.15956 | $0.16562 | $0.14463 | $0.148602 | $2.15M | -6.56% |
| 2024-03-15 | $0.16793 | $0.1688 | $0.14651 | $0.159032 | $2.87M | -5.06% |
| 2024-03-14 | $0.17111 | $0.17232 | $0.15547 | $0.167507 | $2.48M | -1.89% |
| 2024-03-13 | $0.17668 | $0.17836 | $0.1680 | $0.170735 | $2.50M | -3.46% |
| 2024-03-12 | $0.17967 | $0.18141 | $0.1635 | $0.176861 | $2.99M | -1.48% |
| 2024-03-11 | $0.17662 | $0.18356 | $0.16939 | $0.179521 | $2.67M | +1.78% |
| 2024-03-10 | $0.18192 | $0.1850 | $0.17109 | $0.176386 | $2.65M | -3.04% |
| 2024-03-09 | $0.16952 | $0.18363 | $0.16889 | $0.18191 | $3.53M | +7.39% |
| 2024-03-08 | $0.17208 | $0.17463 | $0.1600 | $0.169388 | $2.73M | -1.40% |
| 2024-03-07 | $0.16359 | $0.1771 | $0.16272 | $0.171797 | $3.23M | +4.97% |
| 2024-03-06 | $0.15273 | $0.16535 | $0.14447 | $0.163661 | $2.32M | +7.19% |
| 2024-03-05 | $0.15812 | $0.16352 | $0.12521 | $0.152683 | $3.92M | -3.29% |
| 2024-03-04 | $0.16065 | $0.17144 | $0.15335 | $0.157879 | $3.41M | -1.67% |
| 2024-03-03 | $0.15959 | $0.16761 | $0.15122 | $0.160553 | $2.92M | +0.55% |
| 2024-03-02 | $0.16208 | $0.16783 | $0.15485 | $0.159676 | $3.10M | -1.44% |
| 2024-03-01 | $0.15014 | $0.16455 | $0.14792 | $0.16201 | $4.28M | +8.02% |
| 2024-02-29 | $0.1386 | $0.16052 | $0.1367 | $0.149976 | $4.61M | +8.28% |
| 2024-02-28 | $0.13482 | $0.14511 | $0.12095 | $0.138513 | $4.79M | +2.79% |
| 2024-02-27 | $0.13026 | $0.14298 | $0.12775 | $0.134749 | $3.83M | +3.52% |
| 2024-02-26 | $0.12169 | $0.1314 | $0.11881 | $0.13017 | $2.43M | +6.96% |
| 2024-02-25 | $0.12219 | $0.12329 | $0.1150 | $0.121701 | $1.14M | -0.42% |
| 2024-02-24 | $0.11858 | $0.12299 | $0.11688 | $0.122211 | $1.32M | +2.93% |
| 2024-02-23 | $0.12017 | $0.12247 | $0.11547 | $0.118729 | $1.71M | -1.22% |
| 2024-02-22 | $0.11737 | $0.12477 | $0.11517 | $0.12019 | $2.34M | +2.36% |
| 2024-02-21 | $0.11983 | $0.12023 | $0.11249 | $0.117424 | $1.46M | -1.97% |
| 2024-02-20 | $0.12762 | $0.12857 | $0.1150 | $0.119784 | $2.46M | -6.11% |
| 2024-02-19 | $0.12462 | $0.12987 | $0.12375 | $0.127576 | $2.17M | +2.48% |
| 2024-02-18 | $0.1202 | $0.12689 | $0.12003 | $0.12449 | $1.53M | +3.61% |
| 2024-02-17 | $0.12025 | $0.12184 | $0.11433 | $0.120152 | $1.13M | -0.01% |
| 2024-02-16 | $0.12382 | $0.12709 | $0.11748 | $0.120168 | $1.48M | -2.91% |
| 2024-02-15 | $0.12691 | $0.1300 | $0.1217 | $0.12377 | $1.68M | -2.50% |
| 2024-02-14 | $0.1253 | $0.13061 | $0.12389 | $0.126947 | $1.48M | +1.34% |
| 2024-02-13 | $0.12354 | $0.12761 | $0.11997 | $0.125272 | $1.46M | +1.40% |
| 2024-02-12 | $0.11938 | $0.12488 | $0.11623 | $0.123545 | $1.44M | +3.45% |
| 2024-02-11 | $0.12316 | $0.12411 | $0.1182 | $0.119428 | $1.11M | -2.95% |
| 2024-02-10 | $0.12071 | $0.12463 | $0.11927 | $0.123054 | $1.41M | +1.95% |
| 2024-02-09 | $0.11552 | $0.1235 | $0.11541 | $0.120705 | $1.47M | +4.52% |
| 2024-02-08 | $0.11773 | $0.11922 | $0.11468 | $0.115486 | $1.24M | -2.08% |
| 2024-02-07 | $0.11157 | $0.12285 | $0.11023 | $0.117935 | $1.27M | +5.78% |
| 2024-02-06 | $0.11229 | $0.11375 | $0.1095 | $0.111495 | $2.70M | -0.77% |
| 2024-02-05 | $0.11474 | $0.11695 | $0.11145 | $0.112364 | $1.65M | -2.23% |
| 2024-02-04 | $0.11719 | $0.12624 | $0.11436 | $0.11493 | $2.76M | -1.92% |
| 2024-02-03 | $0.11571 | $0.12351 | $0.11533 | $0.117179 | $2.51M | +1.48% |
| 2024-02-02 | $0.10188 | $0.11712 | $0.10188 | $0.115467 | $1.68M | +13.06% |
| 2024-02-01 | $0.10016 | $0.10278 | $0.09892 | $0.102126 | $684.10K | +2.00% |
| 2024-01-31 | $0.10822 | $0.10851 | $0.09822 | $0.100123 | $1.03M | -7.45% |
| 2024-01-30 | $0.10927 | $0.11237 | $0.10725 | $0.108183 | $997.50K | -0.95% |
| 2024-01-29 | $0.10655 | $0.10973 | $0.10337 | $0.109218 | $1.02M | +2.53% |
| 2024-01-28 | $0.10641 | $0.11004 | $0.10477 | $0.106522 | $939.17K | -0.10% |
| 2024-01-27 | $0.10323 | $0.10753 | $0.10237 | $0.106628 | $628.54K | +3.24% |
| 2024-01-26 | $0.09835 | $0.10572 | $0.09738 | $0.103278 | $855.75K | +5.01% |
| 2024-01-25 | $0.09964 | $0.10046 | $0.09519 | $0.098349 | $917.93K | -1.28% |
| 2024-01-24 | $0.09647 | $0.10038 | $0.09419 | $0.099622 | $1.05M | +3.24% |
| 2024-01-23 | $0.0944 | $0.09678 | $0.08806 | $0.096495 | $1.28M | +2.28% |
| 2024-01-22 | $0.10047 | $0.10116 | $0.09261 | $0.094347 | $1.39M | -5.94% |
| 2024-01-21 | $0.10291 | $0.10448 | $0.09998 | $0.100306 | $693.55K | -2.50% |
| 2024-01-20 | $0.10312 | $0.10333 | $0.09934 | $0.102882 | $857.32K | -0.31% |
| 2024-01-19 | $0.1066 | $0.10709 | $0.09646 | $0.103206 | $1.49M | -3.19% |
| 2024-01-18 | $0.1170 | $0.11799 | $0.10429 | $0.106607 | $1.40M | -9.01% |
| 2024-01-17 | $0.11793 | $0.11994 | $0.11537 | $0.117166 | $959.50K | -0.53% |
| 2024-01-16 | $0.11462 | $0.12094 | $0.11444 | $0.117793 | $1.26M | +2.88% |
| 2024-01-15 | $0.11077 | $0.1167 | $0.11068 | $0.114496 | $1.14M | +3.38% |
| 2024-01-14 | $0.1137 | $0.1165 | $0.11046 | $0.110758 | $1.12M | -2.57% |
| 2024-01-13 | $0.1153 | $0.11588 | $0.1113 | $0.113677 | $862.46K | -1.53% |
| 2024-01-12 | $0.12557 | $0.12826 | $0.11039 | $0.115439 | $1.89M | -8.09% |
| 2024-01-11 | $0.12862 | $0.13388 | $0.12319 | $0.1256 | $1.75M | -2.20% |
| 2024-01-10 | $0.1166 | $0.13243 | $0.11303 | $0.128421 | $2.58M | +9.97% |
| 2024-01-09 | $0.1236 | $0.12615 | $0.11233 | $0.116776 | $1.75M | -5.54% |
| 2024-01-08 | $0.11351 | $0.12536 | $0.10596 | $0.123625 | $2.09M | +8.90% |
| 2024-01-07 | $0.1202 | $0.1241 | $0.11223 | $0.113518 | $1.61M | -5.56% |
| 2024-01-06 | $0.12329 | $0.12687 | $0.11281 | $0.120195 | $2.00M | -2.56% |
| 2024-01-05 | $0.12854 | $0.12991 | $0.11813 | $0.123348 | $2.40M | -3.95% |
| 2024-01-04 | $0.1244 | $0.13589 | $0.12156 | $0.128414 | $2.48M | +3.19% |
| 2024-01-03 | $0.13469 | $0.13656 | $0.10319 | $0.124441 | $4.15M | -7.59% |
| 2024-01-02 | $0.13945 | $0.14559 | $0.1343 | $0.134659 | $3.55M | -3.45% |
| 2024-01-01 | $0.13738 | $0.14372 | $0.13216 | $0.139472 | $2.32M | +1.53% |
Frequently asked questions
What was the Oasis Network price on January 1, 2024?
ROSE opened 2024-01-01 at $0.13738 and closed that day at $0.139472.
What was the highest price of Oasis Network in 2024?
The highest was $0.1850 on 2024-03-10; the lowest was $0.04838 on 2024-09-06.
How much did Oasis Network change in 2024?
ROSE moved -41.58% in 2024, from $0.13738 to $0.080256.
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.