Oasis Network price history in 2025
In 2025 Oasis Network (ROSE) went from $0.08027 on 2025-01-01 to $0.01017 on 2025-12-31, a change of -87.33%. The highest price was $0.09589 on 2025-01-06 and the lowest $0.00982 on 2025-12-21. About $329.32M was traded across the year. The best day was 2025-11-06 (+21.20%) and the worst 2025-10-10 (-22.71%).
$0.08027Open · 2025-01-01
$0.01017Close · 2025-12-31
$0.09589High · 2025-01-06
$0.00982Low · 2025-12-21
Month by month
| Month | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| January | $0.08027 | $0.09589 | $0.0553 | $0.061634 | $44.52M | -23.22% |
| February | $0.06146 | $0.06272 | $0.03349 | $0.039284 | $19.02M | -36.08% |
| March | $0.03928 | $0.04326 | $0.02632 | $0.028358 | $19.12M | -27.81% |
| April | $0.02834 | $0.03152 | $0.01921 | $0.029454 | $37.16M | +3.93% |
| May | $0.02944 | $0.04468 | $0.0256 | $0.02864 | $41.05M | -2.72% |
| June | $0.02864 | $0.03139 | $0.01969 | $0.0253 | $20.61M | -11.66% |
| July | $0.0253 | $0.0344 | $0.02256 | $0.024649 | $42.53M | -2.57% |
| August | $0.02461 | $0.03231 | $0.02269 | $0.02438 | $11.41M | -0.93% |
| September | $0.02438 | $0.03221 | $0.02289 | $0.024673 | $18.52M | +1.20% |
| October | $0.02469 | $0.02988 | $0.01152 | $0.01496 | $22.47M | -39.41% |
| November | $0.01497 | $0.02649 | $0.01413 | $0.01416 | $47.16M | -5.41% |
| December | $0.01417 | $0.01435 | $0.00982 | $0.01017 | $5.76M | -28.23% |
Every day of 2025
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2025-12-31 | $0.01066 | $0.01076 | $0.01012 | $0.01017 | $107.22K | -4.56% |
| 2025-12-30 | $0.0110 | $0.01105 | $0.0105 | $0.010656 | $130.57K | -3.03% |
| 2025-12-29 | $0.01123 | $0.01144 | $0.01091 | $0.01099 | $112.06K | -2.17% |
| 2025-12-28 | $0.01156 | $0.01169 | $0.01111 | $0.011234 | $130.99K | -2.89% |
| 2025-12-27 | $0.01063 | $0.0117 | $0.01056 | $0.011568 | $267.30K | +8.86% |
| 2025-12-26 | $0.01035 | $0.01075 | $0.01027 | $0.010627 | $93.34K | +2.63% |
| 2025-12-25 | $0.01041 | $0.01097 | $0.01032 | $0.010354 | $130.00K | -0.50% |
| 2025-12-24 | $0.01031 | $0.01043 | $0.00995 | $0.010406 | $113.84K | +1.00% |
| 2025-12-23 | $0.01034 | $0.01053 | $0.00997 | $0.010303 | $97.55K | -0.40% |
| 2025-12-22 | $0.01011 | $0.01059 | $0.0100 | $0.010344 | $99.75K | +2.29% |
| 2025-12-21 | $0.01057 | $0.01062 | $0.00982 | $0.010112 | $455.76K | -4.33% |
| 2025-12-20 | $0.0104 | $0.01072 | $0.0103 | $0.01057 | $112.89K | +1.68% |
| 2025-12-19 | $0.01007 | $0.01063 | $0.00992 | $0.010396 | $140.66K | +3.23% |
| 2025-12-18 | $0.01091 | $0.01094 | $0.00984 | $0.01007 | $238.38K | -7.67% |
| 2025-12-17 | $0.01168 | $0.01181 | $0.01074 | $0.010906 | $285.48K | -6.66% |
| 2025-12-16 | $0.01153 | $0.01194 | $0.01125 | $0.011685 | $248.25K | +1.31% |
| 2025-12-15 | $0.01178 | $0.01241 | $0.01107 | $0.011534 | $144.90K | -2.09% |
| 2025-12-14 | $0.01238 | $0.01248 | $0.01165 | $0.01178 | $136.73K | -4.85% |
| 2025-12-13 | $0.01226 | $0.01265 | $0.01218 | $0.01238 | $110.37K | +0.98% |
| 2025-12-12 | $0.01257 | $0.01287 | $0.01195 | $0.01226 | $128.59K | -2.43% |
| 2025-12-11 | $0.01302 | $0.01305 | $0.01219 | $0.012565 | $210.09K | -3.49% |
| 2025-12-10 | $0.01347 | $0.01368 | $0.01287 | $0.01302 | $230.17K | -3.34% |
| 2025-12-09 | $0.01314 | $0.01389 | $0.0129 | $0.01347 | $221.18K | +2.51% |
| 2025-12-08 | $0.01295 | $0.01363 | $0.01291 | $0.01314 | $206.19K | +1.43% |
| 2025-12-07 | $0.01328 | $0.01345 | $0.01267 | $0.012954 | $238.48K | -2.40% |
| 2025-12-06 | $0.01321 | $0.01354 | $0.01308 | $0.013273 | $265.36K | +0.37% |
| 2025-12-05 | $0.01367 | $0.01378 | $0.01292 | $0.013224 | $165.85K | -3.29% |
| 2025-12-04 | $0.01408 | $0.0142 | $0.01343 | $0.013674 | $157.61K | -2.88% |
| 2025-12-03 | $0.01382 | $0.01435 | $0.01372 | $0.01408 | $205.23K | +2.18% |
| 2025-12-02 | $0.01325 | $0.01417 | $0.01277 | $0.01378 | $233.40K | +4.07% |
| 2025-12-01 | $0.01417 | $0.01423 | $0.0129 | $0.013241 | $336.92K | -6.50% |
| 2025-11-30 | $0.01441 | $0.01459 | $0.01413 | $0.01416 | $139.14K | -1.76% |
| 2025-11-29 | $0.01471 | $0.01483 | $0.01435 | $0.014414 | $243.03K | -2.04% |
| 2025-11-28 | $0.01496 | $0.01527 | $0.01455 | $0.014714 | $300.63K | -1.61% |
| 2025-11-27 | $0.01562 | $0.01588 | $0.01483 | $0.014955 | $398.52K | -4.23% |
| 2025-11-26 | $0.01516 | $0.01567 | $0.01454 | $0.015616 | $397.90K | +3.01% |
| 2025-11-25 | $0.01545 | $0.01557 | $0.0147 | $0.01516 | $371.54K | -1.88% |
| 2025-11-24 | $0.01547 | $0.01612 | $0.01505 | $0.01545 | $442.81K | -0.13% |
| 2025-11-23 | $0.01576 | $0.01618 | $0.01537 | $0.01547 | $437.01K | -1.89% |
| 2025-11-22 | $0.01645 | $0.01661 | $0.0156 | $0.015769 | $228.08K | -4.17% |
| 2025-11-21 | $0.0181 | $0.01853 | $0.01588 | $0.016454 | $630.69K | -9.16% |
| 2025-11-20 | $0.02016 | $0.02043 | $0.0180 | $0.018113 | $802.31K | -10.11% |
| 2025-11-19 | $0.01859 | $0.02048 | $0.01785 | $0.020151 | $918.26K | +8.44% |
| 2025-11-18 | $0.01815 | $0.01906 | $0.01771 | $0.018582 | $627.62K | +2.38% |
| 2025-11-17 | $0.01874 | $0.01973 | $0.01777 | $0.01815 | $1.17M | -3.07% |
| 2025-11-16 | $0.02012 | $0.02021 | $0.01823 | $0.018725 | $1.43M | -7.32% |
| 2025-11-15 | $0.0184 | $0.02079 | $0.01833 | $0.020204 | $1.29M | +9.83% |
| 2025-11-14 | $0.0190 | $0.01953 | $0.01795 | $0.018395 | $858.25K | -3.21% |
| 2025-11-13 | $0.01999 | $0.02055 | $0.01842 | $0.019005 | $871.96K | -4.93% |
| 2025-11-12 | $0.02113 | $0.0225 | $0.0197 | $0.01999 | $731.99K | -5.35% |
| 2025-11-11 | $0.02214 | $0.02281 | $0.02003 | $0.021121 | $1.00M | -4.54% |
| 2025-11-10 | $0.02274 | $0.02376 | $0.02113 | $0.022126 | $2.11M | -2.72% |
| 2025-11-09 | $0.02279 | $0.02376 | $0.0212 | $0.022745 | $1.74M | -0.24% |
| 2025-11-08 | $0.02433 | $0.02549 | $0.02184 | $0.022799 | $1.82M | -6.33% |
| 2025-11-07 | $0.02169 | $0.02649 | $0.02131 | $0.02434 | $11.23M | +12.07% |
| 2025-11-06 | $0.0179 | $0.0223 | $0.0173 | $0.02172 | $4.81M | +21.20% |
| 2025-11-05 | $0.01649 | $0.01855 | $0.0155 | $0.01792 | $1.17M | +8.67% |
| 2025-11-04 | $0.01533 | $0.01832 | $0.01521 | $0.01649 | $6.64M | +7.57% |
| 2025-11-03 | $0.01786 | $0.01797 | $0.01431 | $0.01533 | $1.06M | -14.17% |
| 2025-11-02 | $0.01697 | $0.01937 | $0.01683 | $0.01786 | $2.26M | +5.21% |
| 2025-11-01 | $0.01497 | $0.01747 | $0.01489 | $0.016975 | $1.02M | +13.47% |
| 2025-10-31 | $0.01492 | $0.01542 | $0.01454 | $0.01496 | $246.92K | +0.21% |
| 2025-10-30 | $0.01622 | $0.01638 | $0.01426 | $0.014929 | $434.19K | -7.93% |
| 2025-10-29 | $0.01604 | $0.0167 | $0.0157 | $0.016215 | $321.46K | +1.05% |
| 2025-10-28 | $0.01663 | $0.01708 | $0.01578 | $0.016047 | $210.95K | -3.51% |
| 2025-10-27 | $0.0174 | $0.01782 | $0.01655 | $0.01663 | $199.54K | -4.39% |
| 2025-10-26 | $0.01662 | $0.0177 | $0.0164 | $0.017394 | $161.70K | +4.66% |
| 2025-10-25 | $0.01672 | $0.01687 | $0.01631 | $0.01662 | $143.17K | -0.55% |
| 2025-10-24 | $0.01658 | $0.01688 | $0.01605 | $0.016713 | $296.00K | +0.82% |
| 2025-10-23 | $0.01641 | $0.01698 | $0.01638 | $0.016577 | $180.10K | +1.04% |
| 2025-10-22 | $0.01699 | $0.01729 | $0.01573 | $0.016406 | $314.01K | -3.48% |
| 2025-10-21 | $0.01808 | $0.01873 | $0.01695 | $0.016997 | $297.11K | -5.99% |
| 2025-10-20 | $0.01807 | $0.01869 | $0.01759 | $0.01808 | $315.49K | +0.06% |
| 2025-10-19 | $0.01768 | $0.01843 | $0.01743 | $0.01807 | $171.17K | +2.21% |
| 2025-10-18 | $0.01759 | $0.01829 | $0.01734 | $0.01768 | $223.53K | +0.54% |
| 2025-10-17 | $0.01813 | $0.01858 | $0.01623 | $0.017585 | $631.55K | -3.00% |
| 2025-10-16 | $0.01895 | $0.01964 | $0.01778 | $0.01813 | $557.18K | -4.42% |
| 2025-10-15 | $0.02027 | $0.02094 | $0.01883 | $0.018969 | $602.02K | -6.44% |
| 2025-10-14 | $0.02127 | $0.02141 | $0.01882 | $0.020275 | $1.08M | -4.70% |
| 2025-10-13 | $0.02091 | $0.02181 | $0.02018 | $0.021275 | $1.18M | +1.77% |
| 2025-10-12 | $0.01871 | $0.02146 | $0.01792 | $0.020905 | $906.62K | +11.70% |
| 2025-10-11 | $0.0195 | $0.02116 | $0.0178 | $0.018715 | $2.66M | -3.88% |
| 2025-10-10 | $0.02518 | $0.02988 | $0.01152 | $0.01947 | $7.06M | -22.71% |
| 2025-10-09 | $0.02602 | $0.02613 | $0.02437 | $0.025191 | $321.63K | -3.18% |
| 2025-10-08 | $0.02536 | $0.0265 | $0.02507 | $0.02602 | $251.70K | +2.63% |
| 2025-10-07 | $0.02693 | $0.02715 | $0.02514 | $0.025353 | $656.48K | -5.81% |
| 2025-10-06 | $0.02591 | $0.02754 | $0.02574 | $0.026917 | $435.32K | +3.90% |
| 2025-10-05 | $0.02595 | $0.02738 | $0.0256 | $0.025906 | $528.33K | -0.20% |
| 2025-10-04 | $0.02737 | $0.02741 | $0.02543 | $0.025959 | $409.62K | -5.14% |
| 2025-10-03 | $0.02716 | $0.02786 | $0.02643 | $0.027366 | $342.63K | +0.74% |
| 2025-10-02 | $0.02647 | $0.02742 | $0.02622 | $0.027164 | $495.67K | +2.58% |
| 2025-10-01 | $0.02469 | $0.02717 | $0.02456 | $0.02648 | $835.85K | +7.32% |
| 2025-09-30 | $0.02527 | $0.0253 | $0.02417 | $0.024673 | $314.81K | -2.38% |
| 2025-09-29 | $0.0261 | $0.0261 | $0.0250 | $0.025274 | $506.10K | -3.12% |
| 2025-09-28 | $0.02552 | $0.02616 | $0.02482 | $0.026087 | $274.30K | +2.27% |
| 2025-09-27 | $0.02561 | $0.02588 | $0.02523 | $0.025508 | $200.85K | -0.33% |
| 2025-09-26 | $0.02412 | $0.02606 | $0.02409 | $0.025594 | $435.12K | +6.23% |
| 2025-09-25 | $0.0260 | $0.02605 | $0.02382 | $0.024094 | $825.62K | -7.31% |
| 2025-09-24 | $0.02636 | $0.02683 | $0.02577 | $0.025995 | $523.72K | -1.44% |
| 2025-09-23 | $0.02671 | $0.02766 | $0.02577 | $0.026374 | $867.61K | -1.15% |
| 2025-09-22 | $0.02959 | $0.02973 | $0.02569 | $0.026681 | $794.02K | -9.89% |
| 2025-09-21 | $0.02988 | $0.03056 | $0.0290 | $0.029609 | $646.11K | -0.92% |
| 2025-09-20 | $0.03014 | $0.03098 | $0.02967 | $0.029884 | $641.47K | -0.83% |
| 2025-09-19 | $0.0318 | $0.03221 | $0.02935 | $0.030135 | $1.05M | -5.21% |
| 2025-09-18 | $0.02999 | $0.03203 | $0.02964 | $0.03179 | $1.11M | +6.02% |
| 2025-09-17 | $0.02838 | $0.03043 | $0.02736 | $0.029985 | $1.57M | +5.67% |
| 2025-09-16 | $0.02803 | $0.02855 | $0.02734 | $0.028377 | $436.48K | +1.22% |
| 2025-09-15 | $0.02939 | $0.03028 | $0.02734 | $0.028035 | $529.61K | -4.60% |
| 2025-09-14 | $0.02985 | $0.03057 | $0.02808 | $0.029386 | $1.21M | -1.52% |
| 2025-09-13 | $0.03028 | $0.03063 | $0.02905 | $0.029841 | $646.38K | -1.41% |
| 2025-09-12 | $0.0279 | $0.03094 | $0.02708 | $0.030267 | $1.28M | +8.47% |
| 2025-09-11 | $0.02771 | $0.02828 | $0.02702 | $0.027904 | $405.36K | +0.74% |
| 2025-09-10 | $0.02773 | $0.02834 | $0.02656 | $0.0277 | $954.88K | -0.08% |
| 2025-09-09 | $0.02588 | $0.02941 | $0.02546 | $0.027721 | $1.43M | +7.10% |
| 2025-09-08 | $0.02442 | $0.02648 | $0.02429 | $0.025884 | $567.00K | +6.02% |
| 2025-09-07 | $0.02385 | $0.02467 | $0.02383 | $0.024413 | $147.38K | +2.36% |
| 2025-09-06 | $0.02411 | $0.02428 | $0.02357 | $0.02385 | $92.71K | -1.09% |
| 2025-09-05 | $0.0236 | $0.02469 | $0.02356 | $0.024113 | $188.64K | +2.19% |
| 2025-09-04 | $0.02444 | $0.02459 | $0.02322 | $0.023596 | $220.76K | -3.43% |
| 2025-09-03 | $0.02405 | $0.02497 | $0.02374 | $0.024434 | $278.09K | +1.63% |
| 2025-09-02 | $0.0236 | $0.02437 | $0.02339 | $0.024042 | $132.88K | +1.94% |
| 2025-09-01 | $0.02438 | $0.02468 | $0.02289 | $0.023585 | $234.97K | -3.26% |
| 2025-08-31 | $0.02486 | $0.02586 | $0.02435 | $0.02438 | $135.55K | -1.86% |
| 2025-08-30 | $0.02487 | $0.02536 | $0.02431 | $0.024843 | $140.31K | -0.14% |
| 2025-08-29 | $0.02654 | $0.02663 | $0.0243 | $0.024879 | $421.03K | -6.26% |
| 2025-08-28 | $0.02542 | $0.02671 | $0.02517 | $0.02654 | $332.73K | +4.44% |
| 2025-08-27 | $0.02602 | $0.02619 | $0.02512 | $0.025413 | $228.41K | -2.35% |
| 2025-08-26 | $0.02478 | $0.02641 | $0.02451 | $0.026025 | $472.36K | +5.02% |
| 2025-08-25 | $0.0275 | $0.02763 | $0.02429 | $0.02478 | $1.07M | -9.75% |
| 2025-08-24 | $0.02824 | $0.02869 | $0.02675 | $0.027456 | $295.49K | -2.75% |
| 2025-08-23 | $0.02906 | $0.02919 | $0.0278 | $0.028231 | $503.80K | -2.85% |
| 2025-08-22 | $0.02672 | $0.02936 | $0.02544 | $0.02906 | $582.81K | +8.95% |
| 2025-08-21 | $0.0279 | $0.02828 | $0.0265 | $0.026672 | $527.26K | -4.37% |
| 2025-08-20 | $0.02645 | $0.02816 | $0.02632 | $0.027892 | $356.09K | +5.39% |
| 2025-08-19 | $0.02748 | $0.02795 | $0.02607 | $0.026464 | $763.12K | -3.67% |
| 2025-08-18 | $0.02929 | $0.02932 | $0.0268 | $0.027472 | $368.66K | -6.18% |
| 2025-08-17 | $0.0288 | $0.03034 | $0.02862 | $0.029281 | $292.33K | +1.66% |
| 2025-08-16 | $0.02755 | $0.02909 | $0.02745 | $0.028803 | $293.85K | +4.65% |
| 2025-08-15 | $0.02754 | $0.02966 | $0.02667 | $0.027524 | $217.80K | -0.07% |
| 2025-08-14 | $0.03186 | $0.03225 | $0.0267 | $0.027544 | $523.83K | -13.58% |
| 2025-08-13 | $0.02877 | $0.03231 | $0.02839 | $0.031872 | $391.65K | +10.81% |
| 2025-08-12 | $0.02706 | $0.0293 | $0.0266 | $0.028764 | $185.68K | +6.12% |
| 2025-08-11 | $0.02965 | $0.03047 | $0.02694 | $0.027104 | $257.15K | -8.62% |
| 2025-08-10 | $0.02993 | $0.03108 | $0.02868 | $0.029662 | $279.29K | -0.96% |
| 2025-08-09 | $0.02828 | $0.0307 | $0.02822 | $0.029949 | $211.13K | +5.89% |
| 2025-08-08 | $0.02718 | $0.02855 | $0.02696 | $0.028283 | $352.31K | +4.10% |
| 2025-08-07 | $0.02527 | $0.02728 | $0.02504 | $0.027171 | $307.97K | +7.53% |
| 2025-08-06 | $0.02464 | $0.02558 | $0.02397 | $0.025267 | $158.57K | +2.58% |
| 2025-08-05 | $0.0259 | $0.02608 | $0.02412 | $0.024632 | $232.56K | -4.85% |
| 2025-08-04 | $0.02463 | $0.0260 | $0.02459 | $0.025889 | $229.52K | +5.13% |
| 2025-08-03 | $0.02328 | $0.02483 | $0.02297 | $0.024626 | $267.44K | +5.80% |
| 2025-08-02 | $0.02378 | $0.02429 | $0.02269 | $0.023276 | $345.18K | -2.23% |
| 2025-08-01 | $0.02461 | $0.02469 | $0.0230 | $0.023808 | $667.95K | -3.41% |
| 2025-07-31 | $0.02634 | $0.0272 | $0.02455 | $0.024649 | $309.33K | -6.39% |
| 2025-07-30 | $0.02685 | $0.02694 | $0.02485 | $0.026331 | $396.24K | -1.90% |
| 2025-07-29 | $0.02728 | $0.02825 | $0.02624 | $0.026842 | $442.13K | -1.58% |
| 2025-07-28 | $0.02901 | $0.03074 | $0.02698 | $0.027272 | $596.26K | -5.99% |
| 2025-07-27 | $0.02761 | $0.02904 | $0.02757 | $0.02901 | $303.62K | +5.10% |
| 2025-07-26 | $0.02734 | $0.02823 | $0.02721 | $0.027602 | $324.49K | +0.94% |
| 2025-07-25 | $0.02675 | $0.02748 | $0.02573 | $0.027344 | $605.41K | +2.26% |
| 2025-07-24 | $0.02854 | $0.02893 | $0.02483 | $0.026741 | $1.01M | -6.33% |
| 2025-07-23 | $0.03248 | $0.03253 | $0.02773 | $0.028549 | $1.21M | -12.04% |
| 2025-07-22 | $0.03276 | $0.03283 | $0.02978 | $0.032457 | $773.02K | -1.02% |
| 2025-07-21 | $0.03305 | $0.0344 | $0.03195 | $0.032791 | $800.88K | -0.86% |
| 2025-07-20 | $0.03198 | $0.03411 | $0.03148 | $0.033076 | $877.65K | +3.44% |
| 2025-07-19 | $0.03135 | $0.03219 | $0.03022 | $0.031975 | $732.83K | +1.98% |
| 2025-07-18 | $0.02909 | $0.03349 | $0.02874 | $0.031355 | $1.99M | +7.79% |
| 2025-07-17 | $0.02905 | $0.02975 | $0.02769 | $0.02909 | $817.68K | +0.17% |
| 2025-07-16 | $0.02871 | $0.03044 | $0.02779 | $0.02904 | $3.28M | +1.19% |
| 2025-07-15 | $0.02786 | $0.02892 | $0.02634 | $0.0287 | $3.30M | +3.02% |
| 2025-07-14 | $0.02854 | $0.02995 | $0.02703 | $0.02786 | $3.09M | -2.38% |
| 2025-07-13 | $0.02808 | $0.02944 | $0.02768 | $0.02854 | $2.54M | +1.62% |
| 2025-07-12 | $0.02882 | $0.02927 | $0.02727 | $0.028085 | $2.01M | -2.55% |
| 2025-07-11 | $0.02852 | $0.03054 | $0.02788 | $0.02882 | $4.12M | +1.07% |
| 2025-07-10 | $0.02601 | $0.02866 | $0.0257 | $0.028515 | $2.23M | +9.59% |
| 2025-07-09 | $0.02461 | $0.02631 | $0.02439 | $0.02602 | $2.04M | +5.77% |
| 2025-07-08 | $0.02359 | $0.02496 | $0.02317 | $0.0246 | $1.08M | +4.28% |
| 2025-07-07 | $0.02381 | $0.0243 | $0.02321 | $0.02359 | $1.08M | -0.94% |
| 2025-07-06 | $0.02355 | $0.02443 | $0.02317 | $0.023815 | $667.31K | +1.10% |
| 2025-07-05 | $0.02353 | $0.02397 | $0.02306 | $0.023555 | $472.88K | +0.11% |
| 2025-07-04 | $0.0253 | $0.02559 | $0.02299 | $0.02353 | $1.46M | -7.00% |
| 2025-07-03 | $0.02522 | $0.02621 | $0.02488 | $0.0253 | $1.43M | +0.34% |
| 2025-07-02 | $0.02325 | $0.02536 | $0.02279 | $0.025215 | $1.45M | +8.45% |
| 2025-07-01 | $0.0253 | $0.02544 | $0.02256 | $0.02325 | $1.07M | -8.10% |
| 2025-06-30 | $0.02599 | $0.02684 | $0.02458 | $0.0253 | $1.55M | -2.74% |
| 2025-06-29 | $0.02381 | $0.0264 | $0.02343 | $0.026013 | $695.53K | +9.25% |
| 2025-06-28 | $0.02292 | $0.02394 | $0.02276 | $0.02381 | $393.73K | +3.88% |
| 2025-06-27 | $0.02272 | $0.02321 | $0.02231 | $0.02292 | $772.40K | +0.88% |
| 2025-06-26 | $0.02304 | $0.0238 | $0.02234 | $0.02272 | $867.99K | -1.41% |
| 2025-06-25 | $0.02404 | $0.02426 | $0.02291 | $0.023045 | $641.37K | -4.14% |
| 2025-06-24 | $0.02418 | $0.02475 | $0.02363 | $0.02404 | $923.78K | -0.62% |
| 2025-06-23 | $0.02099 | $0.02429 | $0.0208 | $0.02419 | $1.03M | +15.22% |
| 2025-06-22 | $0.02211 | $0.02237 | $0.01969 | $0.020995 | $1.14M | -5.02% |
| 2025-06-21 | $0.02323 | $0.02366 | $0.02161 | $0.022105 | $505.08K | -4.80% |
| 2025-06-20 | $0.02366 | $0.02429 | $0.02254 | $0.02322 | $836.31K | -1.82% |
| 2025-06-19 | $0.02412 | $0.02446 | $0.02333 | $0.02365 | $360.93K | -1.93% |
| 2025-06-18 | $0.02383 | $0.02442 | $0.02303 | $0.024115 | $541.58K | +1.13% |
| 2025-06-17 | $0.0247 | $0.02514 | $0.0233 | $0.023845 | $656.20K | -3.48% |
| 2025-06-16 | $0.02559 | $0.02668 | $0.02463 | $0.024705 | $543.19K | -3.53% |
| 2025-06-15 | $0.0254 | $0.02576 | $0.02492 | $0.025609 | $319.20K | +0.82% |
| 2025-06-14 | $0.02598 | $0.02615 | $0.02481 | $0.0254 | $493.06K | -2.25% |
| 2025-06-13 | $0.0269 | $0.02691 | $0.02471 | $0.025985 | $781.46K | -3.49% |
| 2025-06-12 | $0.02902 | $0.02912 | $0.02662 | $0.026923 | $569.49K | -7.32% |
| 2025-06-11 | $0.03125 | $0.03128 | $0.02879 | $0.029051 | $559.24K | -6.97% |
| 2025-06-10 | $0.0292 | $0.03139 | $0.02849 | $0.031227 | $567.69K | +6.96% |
| 2025-06-09 | $0.02755 | $0.02929 | $0.02666 | $0.029195 | $657.85K | +5.97% |
| 2025-06-08 | $0.02785 | $0.02815 | $0.02707 | $0.02755 | $501.18K | -1.03% |
| 2025-06-07 | $0.02661 | $0.02799 | $0.02659 | $0.027836 | $386.21K | +4.59% |
| 2025-06-06 | $0.02635 | $0.02786 | $0.02623 | $0.026615 | $473.62K | +0.81% |
| 2025-06-05 | $0.02806 | $0.02896 | $0.02588 | $0.026401 | $773.95K | -5.93% |
| 2025-06-04 | $0.02989 | $0.03042 | $0.02797 | $0.028065 | $628.41K | -6.12% |
| 2025-06-03 | $0.02999 | $0.03077 | $0.02963 | $0.029895 | $761.94K | -0.33% |
| 2025-06-02 | $0.02976 | $0.03039 | $0.02826 | $0.029995 | $763.76K | +0.80% |
| 2025-06-01 | $0.02864 | $0.02999 | $0.02803 | $0.029755 | $917.15K | +3.89% |
| 2025-05-31 | $0.02913 | $0.02924 | $0.0272 | $0.02864 | $978.27K | -1.73% |
| 2025-05-30 | $0.03223 | $0.0324 | $0.02894 | $0.029144 | $1.24M | -9.55% |
| 2025-05-29 | $0.03402 | $0.03513 | $0.03198 | $0.03222 | $1.16M | -5.32% |
| 2025-05-28 | $0.03419 | $0.03559 | $0.03256 | $0.034029 | $1.33M | -0.47% |
| 2025-05-27 | $0.03334 | $0.03503 | $0.03223 | $0.03419 | $1.95M | +2.59% |
| 2025-05-26 | $0.03245 | $0.0342 | $0.03231 | $0.033327 | $1.64M | +2.70% |
| 2025-05-25 | $0.03242 | $0.03271 | $0.03059 | $0.03245 | $1.27M | +0.06% |
| 2025-05-24 | $0.03252 | $0.03361 | $0.03219 | $0.03243 | $1.23M | -0.39% |
| 2025-05-23 | $0.03642 | $0.03773 | $0.03212 | $0.032558 | $1.98M | -10.63% |
| 2025-05-22 | $0.03327 | $0.03688 | $0.03317 | $0.036429 | $1.81M | +9.45% |
| 2025-05-21 | $0.0345 | $0.0350 | $0.03235 | $0.033284 | $1.12M | -3.55% |
| 2025-05-20 | $0.03336 | $0.03489 | $0.03277 | $0.03451 | $986.06K | +3.42% |
| 2025-05-19 | $0.03535 | $0.03559 | $0.03192 | $0.03337 | $1.02M | -5.65% |
| 2025-05-18 | $0.03272 | $0.03662 | $0.03237 | $0.035369 | $1.22M | +8.08% |
| 2025-05-17 | $0.03472 | $0.0349 | $0.0327 | $0.032725 | $1.12M | -5.75% |
| 2025-05-16 | $0.03551 | $0.03633 | $0.03411 | $0.03472 | $1.14M | -2.24% |
| 2025-05-15 | $0.03994 | $0.04031 | $0.03434 | $0.035515 | $1.52M | -11.08% |
| 2025-05-14 | $0.04226 | $0.04349 | $0.03943 | $0.03994 | $1.99M | -5.50% |
| 2025-05-13 | $0.04189 | $0.0441 | $0.03918 | $0.042265 | $2.10M | +0.85% |
| 2025-05-12 | $0.03835 | $0.04468 | $0.03744 | $0.041908 | $3.04M | +9.30% |
| 2025-05-11 | $0.04016 | $0.0403 | $0.03677 | $0.038341 | $1.24M | -4.52% |
| 2025-05-10 | $0.03458 | $0.04047 | $0.03452 | $0.040155 | $1.95M | +16.12% |
| 2025-05-09 | $0.03139 | $0.03537 | $0.03126 | $0.03458 | $741.88K | +10.15% |
| 2025-05-08 | $0.02736 | $0.03238 | $0.02725 | $0.031395 | $1.14M | +14.75% |
| 2025-05-07 | $0.02691 | $0.0276 | $0.02621 | $0.02736 | $901.27K | +1.67% |
| 2025-05-06 | $0.02775 | $0.02806 | $0.0256 | $0.02691 | $734.93K | -3.03% |
| 2025-05-05 | $0.02773 | $0.02881 | $0.02722 | $0.02775 | $709.42K | +0.09% |
| 2025-05-04 | $0.02914 | $0.02921 | $0.02759 | $0.027725 | $767.91K | -4.86% |
| 2025-05-03 | $0.03222 | $0.03223 | $0.02885 | $0.02914 | $787.02K | -9.55% |
| 2025-05-02 | $0.02998 | $0.03268 | $0.02997 | $0.032215 | $1.30M | +7.46% |
| 2025-05-01 | $0.02944 | $0.03077 | $0.02935 | $0.02998 | $918.16K | +1.79% |
| 2025-04-30 | $0.02933 | $0.02986 | $0.02806 | $0.029454 | $770.23K | +0.36% |
| 2025-04-29 | $0.02988 | $0.03042 | $0.02895 | $0.029347 | $1.40M | -1.78% |
| 2025-04-28 | $0.02938 | $0.03048 | $0.02788 | $0.02988 | $1.42M | +1.69% |
| 2025-04-27 | $0.03106 | $0.0315 | $0.02922 | $0.029385 | $1.54M | -5.41% |
| 2025-04-26 | $0.0284 | $0.03152 | $0.02832 | $0.031065 | $2.32M | +9.44% |
| 2025-04-25 | $0.02882 | $0.02935 | $0.02792 | $0.028386 | $1.50M | -1.52% |
| 2025-04-24 | $0.02864 | $0.02894 | $0.02705 | $0.028825 | $1.25M | +0.59% |
| 2025-04-23 | $0.02793 | $0.0299 | $0.0277 | $0.028655 | $1.25M | +2.61% |
| 2025-04-22 | $0.02632 | $0.02806 | $0.02554 | $0.027925 | $795.26K | +6.06% |
| 2025-04-21 | $0.02605 | $0.02759 | $0.02595 | $0.02633 | $977.15K | +1.07% |
| 2025-04-20 | $0.02553 | $0.02653 | $0.02505 | $0.02605 | $754.23K | +2.04% |
| 2025-04-19 | $0.02483 | $0.02595 | $0.02475 | $0.02553 | $527.59K | +2.76% |
| 2025-04-18 | $0.02422 | $0.02567 | $0.02405 | $0.024844 | $1.08M | +2.56% |
| 2025-04-17 | $0.02323 | $0.02488 | $0.02277 | $0.024225 | $1.14M | +4.28% |
| 2025-04-16 | $0.02355 | $0.0239 | $0.02278 | $0.02323 | $1.07M | -1.42% |
| 2025-04-15 | $0.02393 | $0.02458 | $0.02338 | $0.023565 | $745.80K | -1.55% |
| 2025-04-14 | $0.02366 | $0.02453 | $0.02346 | $0.023935 | $1.32M | +1.18% |
| 2025-04-13 | $0.02512 | $0.02523 | $0.02328 | $0.023655 | $867.38K | -5.83% |
| 2025-04-12 | $0.02392 | $0.0254 | $0.02375 | $0.02512 | $826.46K | +5.04% |
| 2025-04-11 | $0.02276 | $0.02451 | $0.02262 | $0.023915 | $1.31M | +5.10% |
| 2025-04-10 | $0.02361 | $0.02372 | $0.02217 | $0.022755 | $1.34M | -3.64% |
| 2025-04-09 | $0.02105 | $0.02388 | $0.02021 | $0.023615 | $1.48M | +12.21% |
| 2025-04-08 | $0.02221 | $0.02294 | $0.0209 | $0.021045 | $917.06K | -5.22% |
| 2025-04-07 | $0.02127 | $0.02307 | $0.01921 | $0.022205 | $1.93M | +4.44% |
| 2025-04-06 | $0.02408 | $0.0241 | $0.0206 | $0.02126 | $1.12M | -11.73% |
| 2025-04-05 | $0.02399 | $0.02499 | $0.02363 | $0.024085 | $1.24M | +0.31% |
| 2025-04-04 | $0.02483 | $0.02513 | $0.02325 | $0.02401 | $1.80M | -3.24% |
| 2025-04-03 | $0.02564 | $0.02685 | $0.02382 | $0.024815 | $1.80M | -3.26% |
| 2025-04-02 | $0.02885 | $0.02889 | $0.02504 | $0.02565 | $1.95M | -11.02% |
| 2025-04-01 | $0.02834 | $0.0304 | $0.02807 | $0.028826 | $724.36K | +1.65% |
| 2025-03-31 | $0.02825 | $0.02886 | $0.02754 | $0.028358 | $392.29K | +0.40% |
| 2025-03-30 | $0.0285 | $0.02931 | $0.02784 | $0.028246 | $342.89K | -0.88% |
| 2025-03-29 | $0.03018 | $0.03044 | $0.02802 | $0.028496 | $441.91K | -5.51% |
| 2025-03-28 | $0.03304 | $0.03323 | $0.02945 | $0.030159 | $676.04K | -8.72% |
| 2025-03-27 | $0.03343 | $0.03412 | $0.03276 | $0.03304 | $355.08K | -1.15% |
| 2025-03-26 | $0.03482 | $0.03507 | $0.03283 | $0.033426 | $555.13K | -4.01% |
| 2025-03-25 | $0.03433 | $0.03497 | $0.03362 | $0.034824 | $602.13K | +1.46% |
| 2025-03-24 | $0.03307 | $0.03462 | $0.03242 | $0.034324 | $3.17M | +3.76% |
| 2025-03-23 | $0.03227 | $0.03343 | $0.03209 | $0.033079 | $546.34K | +2.52% |
| 2025-03-22 | $0.03163 | $0.03283 | $0.03163 | $0.032267 | $1.17M | +2.06% |
| 2025-03-21 | $0.03218 | $0.03244 | $0.0312 | $0.031616 | $636.59K | -1.76% |
| 2025-03-20 | $0.03414 | $0.0344 | $0.03181 | $0.032184 | $573.18K | -5.72% |
| 2025-03-19 | $0.03259 | $0.03423 | $0.03233 | $0.034135 | $521.11K | +4.83% |
| 2025-03-18 | $0.03318 | $0.03322 | $0.03146 | $0.032562 | $581.50K | -1.90% |
| 2025-03-17 | $0.03114 | $0.03406 | $0.03107 | $0.033193 | $776.82K | +6.61% |
| 2025-03-16 | $0.03287 | $0.03302 | $0.03087 | $0.031136 | $420.00K | -5.26% |
| 2025-03-15 | $0.03165 | $0.03315 | $0.03124 | $0.032866 | $466.99K | +3.84% |
| 2025-03-14 | $0.03096 | $0.03245 | $0.03068 | $0.03165 | $458.92K | +2.27% |
| 2025-03-13 | $0.03162 | $0.03252 | $0.03017 | $0.030946 | $573.60K | -2.16% |
| 2025-03-12 | $0.03043 | $0.03232 | $0.02929 | $0.031629 | $610.91K | +3.85% |
| 2025-03-11 | $0.02866 | $0.03148 | $0.02632 | $0.030457 | $709.01K | +5.98% |
| 2025-03-10 | $0.03108 | $0.03355 | $0.02801 | $0.028739 | $539.19K | -7.55% |
| 2025-03-09 | $0.03518 | $0.03533 | $0.03003 | $0.031088 | $433.12K | -11.69% |
| 2025-03-08 | $0.03566 | $0.03596 | $0.03423 | $0.035201 | $229.31K | -1.28% |
| 2025-03-07 | $0.03588 | $0.03751 | $0.03381 | $0.035656 | $370.21K | -0.69% |
| 2025-03-06 | $0.03645 | $0.03767 | $0.03548 | $0.035902 | $501.62K | -1.57% |
| 2025-03-05 | $0.03521 | $0.0370 | $0.0347 | $0.036476 | $321.74K | +3.57% |
| 2025-03-04 | $0.03651 | $0.03665 | $0.03237 | $0.035219 | $613.77K | -3.68% |
| 2025-03-03 | $0.04292 | $0.04313 | $0.03581 | $0.036565 | $583.20K | -14.88% |
| 2025-03-02 | $0.03918 | $0.04326 | $0.03796 | $0.042955 | $662.29K | +9.58% |
| 2025-03-01 | $0.03928 | $0.04013 | $0.0375 | $0.039201 | $284.17K | -0.21% |
| 2025-02-28 | $0.0393 | $0.03987 | $0.03527 | $0.039284 | $580.59K | -0.09% |
| 2025-02-27 | $0.03902 | $0.04074 | $0.03821 | $0.039321 | $413.72K | +0.67% |
| 2025-02-26 | $0.03819 | $0.03981 | $0.03692 | $0.039061 | $518.82K | +2.19% |
| 2025-02-25 | $0.03659 | $0.03878 | $0.03403 | $0.038224 | $678.48K | +4.32% |
| 2025-02-24 | $0.04246 | $0.04285 | $0.03522 | $0.036641 | $831.62K | -13.82% |
| 2025-02-23 | $0.04311 | $0.04345 | $0.04154 | $0.042516 | $469.00K | -1.46% |
| 2025-02-22 | $0.04169 | $0.04381 | $0.04144 | $0.043146 | $570.20K | +3.41% |
| 2025-02-21 | $0.04547 | $0.04692 | $0.04105 | $0.041722 | $854.78K | -8.32% |
| 2025-02-20 | $0.04156 | $0.04606 | $0.04155 | $0.04551 | $832.14K | +9.43% |
| 2025-02-19 | $0.04106 | $0.0420 | $0.04021 | $0.041587 | $430.80K | +1.14% |
| 2025-02-18 | $0.04251 | $0.04287 | $0.03913 | $0.041116 | $415.67K | -3.41% |
| 2025-02-17 | $0.04301 | $0.04481 | $0.04123 | $0.042566 | $458.73K | -1.19% |
| 2025-02-16 | $0.04381 | $0.04456 | $0.04247 | $0.043077 | $501.27K | -1.81% |
| 2025-02-15 | $0.04497 | $0.04536 | $0.0420 | $0.043869 | $666.82K | -2.52% |
| 2025-02-14 | $0.04354 | $0.04613 | $0.0434 | $0.045003 | $676.43K | +3.22% |
| 2025-02-13 | $0.04612 | $0.04657 | $0.04294 | $0.043599 | $538.49K | -5.53% |
| 2025-02-12 | $0.04359 | $0.04688 | $0.04184 | $0.046151 | $690.79K | +5.80% |
| 2025-02-11 | $0.04517 | $0.0474 | $0.04242 | $0.043621 | $636.16K | -3.48% |
| 2025-02-10 | $0.04312 | $0.04591 | $0.04123 | $0.045192 | $427.42K | +4.74% |
| 2025-02-09 | $0.04274 | $0.04508 | $0.04087 | $0.043145 | $510.92K | +0.88% |
| 2025-02-08 | $0.04023 | $0.04327 | $0.03872 | $0.042769 | $510.72K | +6.23% |
| 2025-02-07 | $0.03964 | $0.04383 | $0.03892 | $0.04026 | $660.93K | +1.41% |
| 2025-02-06 | $0.04191 | $0.04291 | $0.03854 | $0.039698 | $525.97K | -5.49% |
| 2025-02-05 | $0.0441 | $0.04424 | $0.04062 | $0.042003 | $442.96K | -4.93% |
| 2025-02-04 | $0.04828 | $0.04874 | $0.04159 | $0.04418 | $1.23M | -8.59% |
| 2025-02-03 | $0.04735 | $0.04918 | $0.03349 | $0.048332 | $2.48M | +1.91% |
| 2025-02-02 | $0.05603 | $0.05733 | $0.04462 | $0.047427 | $922.94K | -15.60% |
| 2025-02-01 | $0.06146 | $0.06272 | $0.05533 | $0.056191 | $542.57K | -8.83% |
| 2025-01-31 | $0.06086 | $0.06471 | $0.06007 | $0.061634 | $676.48K | +1.00% |
| 2025-01-30 | $0.05797 | $0.06269 | $0.05698 | $0.061023 | $908.84K | +5.12% |
| 2025-01-29 | $0.05676 | $0.06039 | $0.0553 | $0.05805 | $593.77K | +2.18% |
| 2025-01-28 | $0.0615 | $0.06209 | $0.05562 | $0.056813 | $1.36M | -7.73% |
| 2025-01-27 | $0.0632 | $0.06348 | $0.05562 | $0.061574 | $1.51M | -2.74% |
| 2025-01-26 | $0.06356 | $0.06671 | $0.06086 | $0.063306 | $1.69M | -0.39% |
| 2025-01-25 | $0.06333 | $0.06467 | $0.06086 | $0.063551 | $1.53M | +0.23% |
| 2025-01-24 | $0.06647 | $0.06741 | $0.0625 | $0.063406 | $1.66M | -4.69% |
| 2025-01-23 | $0.06642 | $0.06748 | $0.06221 | $0.066528 | $2.63M | +0.04% |
| 2025-01-22 | $0.06865 | $0.06943 | $0.06569 | $0.066503 | $1.31M | -3.08% |
| 2025-01-21 | $0.06821 | $0.0709 | $0.0641 | $0.068613 | $1.57M | +0.67% |
| 2025-01-20 | $0.06895 | $0.0762 | $0.06607 | $0.06816 | $2.21M | -1.18% |
| 2025-01-19 | $0.0783 | $0.08028 | $0.06731 | $0.068975 | $1.39M | -11.91% |
| 2025-01-18 | $0.08483 | $0.08579 | $0.07623 | $0.078304 | $949.51K | -7.67% |
| 2025-01-17 | $0.0801 | $0.08612 | $0.0801 | $0.084812 | $1.15M | +5.84% |
| 2025-01-16 | $0.08113 | $0.0828 | $0.07797 | $0.080136 | $795.65K | -1.22% |
| 2025-01-15 | $0.07608 | $0.08136 | $0.0736 | $0.081126 | $878.83K | +6.68% |
| 2025-01-14 | $0.07252 | $0.07676 | $0.07207 | $0.076049 | $681.36K | +4.85% |
| 2025-01-13 | $0.07429 | $0.07648 | $0.06642 | $0.072533 | $1.12M | -2.44% |
| 2025-01-12 | $0.07598 | $0.07655 | $0.07304 | $0.074345 | $338.48K | -2.10% |
| 2025-01-11 | $0.07624 | $0.0780 | $0.07412 | $0.075937 | $1.07M | -0.35% |
| 2025-01-10 | $0.07431 | $0.07822 | $0.07296 | $0.076206 | $1.25M | +2.51% |
| 2025-01-09 | $0.07897 | $0.07971 | $0.0718 | $0.074338 | $1.85M | -5.88% |
| 2025-01-08 | $0.08274 | $0.08392 | $0.07396 | $0.078979 | $2.03M | -4.55% |
| 2025-01-07 | $0.09374 | $0.09374 | $0.0823 | $0.082745 | $2.37M | -11.70% |
| 2025-01-06 | $0.09204 | $0.09589 | $0.08987 | $0.093711 | $1.98M | +1.83% |
| 2025-01-05 | $0.09003 | $0.09339 | $0.08756 | $0.092025 | $2.28M | +2.20% |
| 2025-01-04 | $0.09038 | $0.09186 | $0.08842 | $0.090045 | $1.74M | -0.33% |
| 2025-01-03 | $0.08582 | $0.09159 | $0.08319 | $0.090345 | $1.76M | +5.33% |
| 2025-01-02 | $0.0827 | $0.08748 | $0.08248 | $0.085776 | $1.42M | +3.70% |
| 2025-01-01 | $0.08027 | $0.08358 | $0.07869 | $0.08272 | $1.79M | +3.07% |
Frequently asked questions
What was the Oasis Network price on January 1, 2025?
ROSE opened 2025-01-01 at $0.08027 and closed that day at $0.08272.
What was the highest price of Oasis Network in 2025?
The highest was $0.09589 on 2025-01-06; the lowest was $0.00982 on 2025-12-21.
How much did Oasis Network change in 2025?
ROSE moved -87.33% in 2025, from $0.08027 to $0.01017.
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.