Oasis Network price history in 2026
In 2026 Oasis Network (ROSE) has gone from $0.01017 on 2026-01-01 to $0.008672 on 2026-10-10, a change of -14.73%. The highest price was $0.02275 on 2026-01-21 and the lowest $0.005022 on 2026-07-29. About $128.28M was traded across the year. The best day was 2026-01-19 (+42.31%) and the worst 2026-01-20 (-16.73%). The year is not over, so these figures are partial.
$0.01017Open · 2026-01-01
$0.008672Close · 2026-10-10
$0.02275High · 2026-01-21
$0.005022Low · 2026-07-29
Month by month
| Month | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| January | $0.01017 | $0.02275 | $0.01008 | $0.017429 | $72.01M | +71.38% |
| February | $0.01741 | $0.01885 | $0.01093 | $0.011766 | $23.35M | -32.42% |
| March | $0.01177 | $0.01353 | $0.0100 | $0.010281 | $6.56M | -12.65% |
| April | $0.01029 | $0.012183 | $0.00931 | $0.009991 | $5.22M | -2.91% |
| May | $0.010005 | $0.012241 | $0.008769 | $0.008997 | $3.98M | -10.08% |
| June | $0.008997 | $0.009234 | $0.005537 | $0.005573 | $2.90M | -38.05% |
| July | $0.005578 | $0.006324 | $0.005022 | $0.005154 | $2.30M | -7.60% |
| August | $0.005154 | $0.007196 | $0.005144 | $0.006094 | $2.82M | +18.25% |
| September | $0.006099 | $0.009556 | $0.00592 | $0.008986 | $4.88M | +47.34% |
| October | $0.008989 | $0.009094 | $0.00715 | $0.008672 | $4.27M | -3.53% |
Every day of 2026
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-10 | $0.008094 | $0.008816 | $0.007977 | $0.008672 | $1.65M | +7.14% |
| 2026-10-09 | $0.007798 | $0.008713 | $0.007709 | $0.008094 | $1.75M | +7.45% |
| 2026-10-08 | $0.007816 | $0.007931 | $0.00715 | $0.007532 | $148.16K | -3.69% |
| 2026-10-07 | $0.008365 | $0.008397 | $0.00765 | $0.007821 | $92.78K | -6.53% |
| 2026-10-06 | $0.008367 | $0.008685 | $0.008113 | $0.008367 | $104.35K | -0.02% |
| 2026-10-05 | $0.008426 | $0.008591 | $0.008183 | $0.008369 | $99.40K | -0.69% |
| 2026-10-04 | $0.008456 | $0.008588 | $0.008338 | $0.008427 | $77.75K | -0.31% |
| 2026-10-03 | $0.008214 | $0.008593 | $0.008178 | $0.008453 | $124.10K | +2.88% |
| 2026-10-02 | $0.008523 | $0.008867 | $0.007986 | $0.008216 | $114.45K | -3.59% |
| 2026-10-01 | $0.008989 | $0.009094 | $0.008358 | $0.008522 | $110.65K | -5.17% |
| 2026-09-30 | $0.008913 | $0.009304 | $0.008853 | $0.008986 | $174.22K | +0.86% |
| 2026-09-29 | $0.008656 | $0.009556 | $0.008325 | $0.00891 | $252.24K | +3.12% |
| 2026-09-28 | $0.009003 | $0.009095 | $0.008257 | $0.00864 | $116.97K | -4.07% |
| 2026-09-27 | $0.008772 | $0.00906 | $0.008666 | $0.009007 | $126.53K | +2.64% |
| 2026-09-26 | $0.008594 | $0.00907 | $0.008454 | $0.008776 | $139.08K | +2.17% |
| 2026-09-25 | $0.007975 | $0.008664 | $0.007787 | $0.008589 | $133.89K | +7.66% |
| 2026-09-24 | $0.007584 | $0.008108 | $0.007497 | $0.007978 | $92.38K | +5.23% |
| 2026-09-23 | $0.008155 | $0.008369 | $0.007454 | $0.007581 | $139.96K | -6.97% |
| 2026-09-22 | $0.007786 | $0.008192 | $0.007409 | $0.008149 | $188.32K | +5.09% |
| 2026-09-21 | $0.007552 | $0.00796 | $0.007436 | $0.007755 | $144.43K | +2.72% |
| 2026-09-20 | $0.007686 | $0.007794 | $0.007214 | $0.00755 | $119.82K | -1.76% |
| 2026-09-19 | $0.007484 | $0.008061 | $0.007265 | $0.007685 | $153.20K | +2.69% |
| 2026-09-18 | $0.007098 | $0.007618 | $0.00691 | $0.007484 | $448.98K | +5.35% |
| 2026-09-17 | $0.0064 | $0.00739 | $0.006374 | $0.007103 | $343.46K | +10.93% |
| 2026-09-16 | $0.006331 | $0.006404 | $0.006107 | $0.006404 | $132.57K | +0.97% |
| 2026-09-15 | $0.006794 | $0.006809 | $0.00625 | $0.006342 | $176.19K | -6.75% |
| 2026-09-14 | $0.006832 | $0.007124 | $0.00668 | $0.006801 | $151.70K | -0.49% |
| 2026-09-13 | $0.006657 | $0.007117 | $0.006655 | $0.006835 | $285.25K | +2.78% |
| 2026-09-12 | $0.006573 | $0.00676 | $0.006553 | $0.00665 | $75.29K | +1.25% |
| 2026-09-11 | $0.006447 | $0.006801 | $0.006386 | $0.006568 | $81.09K | +1.89% |
| 2026-09-10 | $0.006743 | $0.006862 | $0.00642 | $0.006446 | $97.84K | -4.35% |
| 2026-09-09 | $0.006904 | $0.00752 | $0.006568 | $0.006739 | $156.40K | -2.36% |
| 2026-09-08 | $0.007009 | $0.007141 | $0.006795 | $0.006902 | $81.97K | -1.50% |
| 2026-09-07 | $0.007305 | $0.007327 | $0.006925 | $0.007007 | $182.96K | -4.32% |
| 2026-09-06 | $0.006823 | $0.007803 | $0.006816 | $0.007323 | $328.69K | +7.27% |
| 2026-09-05 | $0.006717 | $0.006958 | $0.006529 | $0.006827 | $174.00K | +1.71% |
| 2026-09-04 | $0.006387 | $0.006725 | $0.006152 | $0.006712 | $106.63K | +5.11% |
| 2026-09-03 | $0.006384 | $0.006501 | $0.006214 | $0.006385 | $95.40K | +0.02% |
| 2026-09-02 | $0.006031 | $0.0064 | $0.00592 | $0.006384 | $96.90K | +5.86% |
| 2026-09-01 | $0.006099 | $0.006251 | $0.005933 | $0.006031 | $80.08K | -1.04% |
| 2026-08-31 | $0.005868 | $0.006287 | $0.00584 | $0.006094 | $90.23K | +4.07% |
| 2026-08-30 | $0.005977 | $0.006234 | $0.005775 | $0.005856 | $78.08K | -2.01% |
| 2026-08-29 | $0.005966 | $0.006049 | $0.005889 | $0.005976 | $61.49K | +0.27% |
| 2026-08-28 | $0.00617 | $0.006268 | $0.005825 | $0.00596 | $87.10K | -3.40% |
| 2026-08-27 | $0.006134 | $0.006273 | $0.005989 | $0.006169 | $88.03K | +0.48% |
| 2026-08-26 | $0.005863 | $0.006188 | $0.005843 | $0.00614 | $79.22K | +4.61% |
| 2026-08-25 | $0.006113 | $0.006264 | $0.005762 | $0.005869 | $72.90K | -3.80% |
| 2026-08-24 | $0.006338 | $0.006352 | $0.006063 | $0.006101 | $88.13K | -3.74% |
| 2026-08-23 | $0.006111 | $0.006475 | $0.005851 | $0.006338 | $81.13K | +3.67% |
| 2026-08-22 | $0.006544 | $0.007196 | $0.005723 | $0.006114 | $133.25K | -6.39% |
| 2026-08-21 | $0.005899 | $0.006593 | $0.005872 | $0.006532 | $107.50K | +10.90% |
| 2026-08-20 | $0.005577 | $0.0060 | $0.005484 | $0.00589 | $81.38K | +5.70% |
| 2026-08-19 | $0.005307 | $0.005629 | $0.005278 | $0.005572 | $71.44K | +5.01% |
| 2026-08-18 | $0.005309 | $0.005367 | $0.005168 | $0.005306 | $90.34K | +0.00% |
| 2026-08-17 | $0.005269 | $0.005398 | $0.005245 | $0.005306 | $72.48K | +0.79% |
| 2026-08-16 | $0.005337 | $0.005417 | $0.005184 | $0.005264 | $81.45K | -1.33% |
| 2026-08-15 | $0.005335 | $0.005502 | $0.005321 | $0.005335 | $71.17K | +0.02% |
| 2026-08-14 | $0.00535 | $0.005374 | $0.005223 | $0.005334 | $64.26K | -0.25% |
| 2026-08-13 | $0.005234 | $0.005539 | $0.005223 | $0.005347 | $106.13K | +2.34% |
| 2026-08-12 | $0.005455 | $0.005508 | $0.005185 | $0.005225 | $89.54K | -4.22% |
| 2026-08-11 | $0.005715 | $0.005811 | $0.005383 | $0.005455 | $118.80K | -4.42% |
| 2026-08-10 | $0.005624 | $0.005848 | $0.005614 | $0.005708 | $100.08K | +1.54% |
| 2026-08-09 | $0.005657 | $0.005901 | $0.005608 | $0.005621 | $98.33K | -0.73% |
| 2026-08-08 | $0.005633 | $0.005769 | $0.005584 | $0.005662 | $69.99K | +0.55% |
| 2026-08-07 | $0.005752 | $0.005866 | $0.005558 | $0.005631 | $95.65K | -2.01% |
| 2026-08-06 | $0.005505 | $0.005871 | $0.005471 | $0.005747 | $104.55K | +4.54% |
| 2026-08-05 | $0.005446 | $0.005648 | $0.005433 | $0.005497 | $100.91K | +0.68% |
| 2026-08-04 | $0.005419 | $0.005578 | $0.005373 | $0.00546 | $91.93K | +0.77% |
| 2026-08-03 | $0.005538 | $0.005549 | $0.005284 | $0.005418 | $65.09K | -2.13% |
| 2026-08-02 | $0.005598 | $0.005764 | $0.005431 | $0.005536 | $137.96K | -1.27% |
| 2026-08-01 | $0.005154 | $0.00571 | $0.005144 | $0.005607 | $136.69K | +8.80% |
| 2026-07-31 | $0.005177 | $0.005277 | $0.005072 | $0.005154 | $76.64K | -0.47% |
| 2026-07-30 | $0.005309 | $0.005349 | $0.00515 | $0.005178 | $106.32K | -2.53% |
| 2026-07-29 | $0.005344 | $0.00541 | $0.005022 | $0.005313 | $93.49K | -0.63% |
| 2026-07-28 | $0.005115 | $0.005413 | $0.005025 | $0.005346 | $74.29K | +4.43% |
| 2026-07-27 | $0.005407 | $0.005594 | $0.005072 | $0.005119 | $79.58K | -5.32% |
| 2026-07-26 | $0.005296 | $0.005447 | $0.005272 | $0.005407 | $62.14K | +2.09% |
| 2026-07-25 | $0.005308 | $0.005369 | $0.005213 | $0.005296 | $61.00K | -0.13% |
| 2026-07-24 | $0.005275 | $0.005378 | $0.00515 | $0.005303 | $67.92K | +0.51% |
| 2026-07-23 | $0.005472 | $0.005499 | $0.005263 | $0.005276 | $63.29K | -3.45% |
| 2026-07-22 | $0.005567 | $0.005588 | $0.005421 | $0.005464 | $63.45K | -1.81% |
| 2026-07-21 | $0.005447 | $0.00566 | $0.005422 | $0.005565 | $70.80K | +2.38% |
| 2026-07-20 | $0.005392 | $0.005702 | $0.005256 | $0.005436 | $84.26K | +0.80% |
| 2026-07-19 | $0.005462 | $0.005489 | $0.005334 | $0.005392 | $66.47K | -1.27% |
| 2026-07-18 | $0.005649 | $0.005658 | $0.005291 | $0.005462 | $72.65K | -3.28% |
| 2026-07-17 | $0.005653 | $0.005728 | $0.005492 | $0.005647 | $67.86K | -0.07% |
| 2026-07-16 | $0.005735 | $0.005787 | $0.005592 | $0.005651 | $60.73K | -1.46% |
| 2026-07-15 | $0.005769 | $0.005895 | $0.005692 | $0.005735 | $70.52K | -0.59% |
| 2026-07-14 | $0.005528 | $0.005808 | $0.005503 | $0.005769 | $67.64K | +4.28% |
| 2026-07-13 | $0.005673 | $0.005775 | $0.005448 | $0.005532 | $63.40K | -2.53% |
| 2026-07-12 | $0.005817 | $0.005859 | $0.005647 | $0.005676 | $62.13K | -2.56% |
| 2026-07-11 | $0.005835 | $0.006029 | $0.005796 | $0.005825 | $64.73K | -0.27% |
| 2026-07-10 | $0.005738 | $0.006058 | $0.005711 | $0.005841 | $74.56K | +1.82% |
| 2026-07-09 | $0.005664 | $0.00593 | $0.005611 | $0.005737 | $72.66K | +1.36% |
| 2026-07-08 | $0.005783 | $0.005837 | $0.00559 | $0.00566 | $65.20K | -2.17% |
| 2026-07-07 | $0.006029 | $0.006076 | $0.005732 | $0.005785 | $64.82K | -4.07% |
| 2026-07-06 | $0.006076 | $0.006141 | $0.005774 | $0.006031 | $87.48K | -0.71% |
| 2026-07-05 | $0.006089 | $0.006144 | $0.005878 | $0.006074 | $99.18K | -0.15% |
| 2026-07-04 | $0.006187 | $0.00624 | $0.006026 | $0.006083 | $62.23K | -1.61% |
| 2026-07-03 | $0.005809 | $0.006324 | $0.005782 | $0.006183 | $116.99K | +6.41% |
| 2026-07-02 | $0.005709 | $0.005942 | $0.005675 | $0.005811 | $82.35K | +1.81% |
| 2026-07-01 | $0.005578 | $0.005877 | $0.005423 | $0.005707 | $73.70K | +2.40% |
| 2026-06-30 | $0.005778 | $0.005796 | $0.005537 | $0.005573 | $72.34K | -3.58% |
| 2026-06-29 | $0.005854 | $0.006023 | $0.005774 | $0.00578 | $67.28K | -0.99% |
| 2026-06-28 | $0.005857 | $0.005938 | $0.005695 | $0.005838 | $64.68K | -0.52% |
| 2026-06-27 | $0.005979 | $0.00604 | $0.005827 | $0.005869 | $75.99K | -1.82% |
| 2026-06-26 | $0.005925 | $0.006138 | $0.00565 | $0.005978 | $74.53K | +0.83% |
| 2026-06-25 | $0.006086 | $0.006297 | $0.005642 | $0.005929 | $96.07K | -2.53% |
| 2026-06-24 | $0.006415 | $0.006499 | $0.005793 | $0.006082 | $114.57K | -5.26% |
| 2026-06-23 | $0.006554 | $0.006609 | $0.006147 | $0.00642 | $74.96K | -1.93% |
| 2026-06-22 | $0.006494 | $0.006912 | $0.006493 | $0.006546 | $86.83K | +0.62% |
| 2026-06-21 | $0.006715 | $0.006762 | $0.006485 | $0.006505 | $73.10K | -3.09% |
| 2026-06-20 | $0.006608 | $0.006796 | $0.006513 | $0.006713 | $87.46K | +1.73% |
| 2026-06-19 | $0.006734 | $0.006843 | $0.006429 | $0.006599 | $104.60K | -1.66% |
| 2026-06-18 | $0.006884 | $0.006962 | $0.006392 | $0.006711 | $103.80K | -2.60% |
| 2026-06-17 | $0.007339 | $0.007636 | $0.006765 | $0.006889 | $137.74K | -6.06% |
| 2026-06-16 | $0.006949 | $0.007416 | $0.006719 | $0.007334 | $200.99K | +5.72% |
| 2026-06-15 | $0.006506 | $0.007244 | $0.006446 | $0.006937 | $110.50K | +6.69% |
| 2026-06-14 | $0.006404 | $0.006551 | $0.006148 | $0.006502 | $75.09K | +1.48% |
| 2026-06-13 | $0.006312 | $0.006538 | $0.006233 | $0.006407 | $80.82K | +1.61% |
| 2026-06-12 | $0.006418 | $0.006539 | $0.006271 | $0.006306 | $73.95K | -1.82% |
| 2026-06-11 | $0.006066 | $0.006537 | $0.006066 | $0.006423 | $69.05K | +5.85% |
| 2026-06-10 | $0.006314 | $0.006417 | $0.005992 | $0.006068 | $76.30K | -3.76% |
| 2026-06-09 | $0.006493 | $0.006508 | $0.006107 | $0.006305 | $77.72K | -2.98% |
| 2026-06-08 | $0.006664 | $0.006739 | $0.00648 | $0.006499 | $100.72K | -2.49% |
| 2026-06-07 | $0.006477 | $0.006818 | $0.006418 | $0.006665 | $97.26K | +2.94% |
| 2026-06-06 | $0.006561 | $0.006653 | $0.006076 | $0.006474 | $67.60K | -1.08% |
| 2026-06-05 | $0.007337 | $0.007379 | $0.006243 | $0.006545 | $122.70K | -10.57% |
| 2026-06-04 | $0.008068 | $0.008142 | $0.007169 | $0.007318 | $133.65K | -9.47% |
| 2026-06-03 | $0.008187 | $0.008477 | $0.007969 | $0.008084 | $105.51K | -1.09% |
| 2026-06-02 | $0.009153 | $0.009182 | $0.007988 | $0.008173 | $102.89K | -10.69% |
| 2026-06-01 | $0.008997 | $0.009234 | $0.008767 | $0.009151 | $170.38K | +1.72% |
| 2026-05-31 | $0.009127 | $0.009233 | $0.008769 | $0.008997 | $103.81K | -1.38% |
| 2026-05-30 | $0.009112 | $0.009369 | $0.009088 | $0.009123 | $95.97K | +0.21% |
| 2026-05-29 | $0.009186 | $0.009355 | $0.008949 | $0.009104 | $99.05K | -0.90% |
| 2026-05-28 | $0.009564 | $0.009586 | $0.008876 | $0.009186 | $100.09K | -3.64% |
| 2026-05-27 | $0.009796 | $0.009956 | $0.009446 | $0.009534 | $83.80K | -2.78% |
| 2026-05-26 | $0.009818 | $0.010175 | $0.0096 | $0.009806 | $101.08K | -0.06% |
| 2026-05-25 | $0.009552 | $0.010073 | $0.0095 | $0.009812 | $102.25K | +2.74% |
| 2026-05-24 | $0.009984 | $0.009996 | $0.009348 | $0.00955 | $86.31K | -4.33% |
| 2026-05-23 | $0.009566 | $0.0102 | $0.009227 | $0.009982 | $114.89K | +4.43% |
| 2026-05-22 | $0.00995 | $0.010339 | $0.00952 | $0.009558 | $146.62K | -3.89% |
| 2026-05-21 | $0.009806 | $0.010033 | $0.009604 | $0.009946 | $122.95K | +1.50% |
| 2026-05-20 | $0.009431 | $0.009946 | $0.009377 | $0.009798 | $78.73K | +3.76% |
| 2026-05-19 | $0.009609 | $0.009761 | $0.009409 | $0.009443 | $93.35K | -1.69% |
| 2026-05-18 | $0.009687 | $0.009749 | $0.009354 | $0.009606 | $94.27K | -0.88% |
| 2026-05-17 | $0.01001 | $0.010178 | $0.009304 | $0.009691 | $120.21K | -3.13% |
| 2026-05-16 | $0.010388 | $0.010504 | $0.009752 | $0.010005 | $108.84K | -3.66% |
| 2026-05-15 | $0.011643 | $0.011908 | $0.010187 | $0.010385 | $215.07K | -10.81% |
| 2026-05-14 | $0.011946 | $0.012102 | $0.011337 | $0.011643 | $206.93K | -2.60% |
| 2026-05-13 | $0.011004 | $0.012241 | $0.010987 | $0.011955 | $362.86K | +8.75% |
| 2026-05-12 | $0.011279 | $0.011313 | $0.01076 | $0.010993 | $127.53K | -2.56% |
| 2026-05-11 | $0.011553 | $0.011608 | $0.011119 | $0.011281 | $149.17K | -2.36% |
| 2026-05-10 | $0.011055 | $0.01196 | $0.010836 | $0.011554 | $186.86K | +4.39% |
| 2026-05-09 | $0.011365 | $0.011514 | $0.010955 | $0.011068 | $116.25K | -2.72% |
| 2026-05-08 | $0.010728 | $0.011396 | $0.010619 | $0.011378 | $122.79K | +6.14% |
| 2026-05-07 | $0.010753 | $0.010872 | $0.010424 | $0.010719 | $120.55K | -0.33% |
| 2026-05-06 | $0.010458 | $0.011099 | $0.010392 | $0.010755 | $159.56K | +2.98% |
| 2026-05-05 | $0.010186 | $0.010541 | $0.01016 | $0.010444 | $108.27K | +2.59% |
| 2026-05-04 | $0.010116 | $0.010575 | $0.010064 | $0.010181 | $125.81K | +0.73% |
| 2026-05-03 | $0.010138 | $0.010258 | $0.009876 | $0.010107 | $113.56K | -0.54% |
| 2026-05-02 | $0.010164 | $0.010331 | $0.010038 | $0.010161 | $96.67K | -0.24% |
| 2026-05-01 | $0.010005 | $0.010365 | $0.00981 | $0.010186 | $118.99K | +1.95% |
| 2026-04-30 | $0.009763 | $0.010009 | $0.009675 | $0.009991 | $99.93K | +2.27% |
| 2026-04-29 | $0.009896 | $0.010135 | $0.00947 | $0.009769 | $130.83K | -1.18% |
| 2026-04-28 | $0.009979 | $0.0100 | $0.009721 | $0.009885 | $89.09K | -0.88% |
| 2026-04-27 | $0.010107 | $0.010288 | $0.009797 | $0.009973 | $92.80K | -1.45% |
| 2026-04-26 | $0.010197 | $0.01032 | $0.010038 | $0.01012 | $80.52K | -0.73% |
| 2026-04-25 | $0.010546 | $0.010662 | $0.010129 | $0.010195 | $83.37K | -3.39% |
| 2026-04-24 | $0.010872 | $0.011096 | $0.01048 | $0.010552 | $73.95K | -2.98% |
| 2026-04-23 | $0.010905 | $0.010957 | $0.010649 | $0.010877 | $79.83K | -0.28% |
| 2026-04-22 | $0.010896 | $0.011219 | $0.010805 | $0.010907 | $129.10K | +0.16% |
| 2026-04-21 | $0.010966 | $0.011115 | $0.010545 | $0.01089 | $137.10K | -0.63% |
| 2026-04-20 | $0.010836 | $0.011183 | $0.010779 | $0.010959 | $77.78K | +1.10% |
| 2026-04-19 | $0.011085 | $0.011356 | $0.010768 | $0.01084 | $104.64K | -2.20% |
| 2026-04-18 | $0.011964 | $0.011964 | $0.011079 | $0.011084 | $116.51K | -7.31% |
| 2026-04-17 | $0.011745 | $0.012183 | $0.011605 | $0.011958 | $188.15K | +1.75% |
| 2026-04-16 | $0.010678 | $0.012057 | $0.010596 | $0.011752 | $368.28K | +10.17% |
| 2026-04-15 | $0.010405 | $0.010829 | $0.01036 | $0.010667 | $148.62K | +2.54% |
| 2026-04-14 | $0.010997 | $0.011006 | $0.010253 | $0.010403 | $121.75K | -5.35% |
| 2026-04-13 | $0.010517 | $0.011065 | $0.010346 | $0.01099 | $119.98K | +4.49% |
| 2026-04-12 | $0.01148 | $0.011524 | $0.010467 | $0.010518 | $226.08K | -8.31% |
| 2026-04-11 | $0.01052 | $0.011739 | $0.010354 | $0.011472 | $532.42K | +9.09% |
| 2026-04-10 | $0.010083 | $0.010746 | $0.010058 | $0.010516 | $277.90K | +4.31% |
| 2026-04-09 | $0.009774 | $0.010321 | $0.009664 | $0.010082 | $170.50K | +3.15% |
| 2026-04-08 | $0.010091 | $0.010335 | $0.009758 | $0.009774 | $180.14K | -3.09% |
| 2026-04-07 | $0.00957 | $0.010212 | $0.009353 | $0.010085 | $101.21K | +5.36% |
| 2026-04-06 | $0.00944 | $0.00991 | $0.00937 | $0.009572 | $199.88K | +1.42% |
| 2026-04-05 | $0.00999 | $0.0100 | $0.00931 | $0.009438 | $364.07K | -5.45% |
| 2026-04-04 | $0.01001 | $0.01013 | $0.00968 | $0.009982 | $533.85K | -0.31% |
| 2026-04-03 | $0.00988 | $0.01014 | $0.00984 | $0.010013 | $147.11K | +1.35% |
| 2026-04-02 | $0.01029 | $0.01042 | $0.00971 | $0.00988 | $135.91K | -3.92% |
| 2026-04-01 | $0.01029 | $0.01064 | $0.01017 | $0.010283 | $110.83K | +0.02% |
| 2026-03-31 | $0.01021 | $0.01041 | $0.0100 | $0.010281 | $111.16K | +0.66% |
| 2026-03-30 | $0.01027 | $0.01064 | $0.01012 | $0.010213 | $115.25K | -0.52% |
| 2026-03-29 | $0.01048 | $0.01053 | $0.01005 | $0.010267 | $94.97K | -2.06% |
| 2026-03-28 | $0.01048 | $0.01075 | $0.01026 | $0.010483 | $123.44K | +0.06% |
| 2026-03-27 | $0.01117 | $0.01146 | $0.01041 | $0.010477 | $126.97K | -6.21% |
| 2026-03-26 | $0.01159 | $0.01161 | $0.01098 | $0.01117 | $164.93K | -3.60% |
| 2026-03-25 | $0.01147 | $0.01175 | $0.01133 | $0.011587 | $167.87K | +0.96% |
| 2026-03-24 | $0.01164 | $0.01187 | $0.01127 | $0.011476 | $129.01K | -1.37% |
| 2026-03-23 | $0.01124 | $0.01176 | $0.01107 | $0.011636 | $145.20K | +3.52% |
| 2026-03-22 | $0.01154 | $0.01172 | $0.01117 | $0.01124 | $124.42K | -2.45% |
| 2026-03-21 | $0.01197 | $0.01209 | $0.01143 | $0.011522 | $124.18K | -3.68% |
| 2026-03-20 | $0.01205 | $0.01238 | $0.01171 | $0.011962 | $144.29K | -0.70% |
| 2026-03-19 | $0.01239 | $0.01256 | $0.0119 | $0.012046 | $134.71K | -2.72% |
| 2026-03-18 | $0.01276 | $0.01302 | $0.01206 | $0.012383 | $189.46K | -2.96% |
| 2026-03-17 | $0.01322 | $0.01333 | $0.01276 | $0.01276 | $180.65K | -3.48% |
| 2026-03-16 | $0.01275 | $0.01353 | $0.01262 | $0.01322 | $267.12K | +3.69% |
| 2026-03-15 | $0.0126 | $0.01288 | $0.01239 | $0.01275 | $184.75K | +1.22% |
| 2026-03-14 | $0.01255 | $0.01267 | $0.01229 | $0.012596 | $137.09K | +0.34% |
| 2026-03-13 | $0.01261 | $0.01304 | $0.01248 | $0.012554 | $349.05K | -0.42% |
| 2026-03-12 | $0.01193 | $0.01276 | $0.01191 | $0.012606 | $286.02K | +5.67% |
| 2026-03-11 | $0.01183 | $0.01215 | $0.01164 | $0.01193 | $233.13K | +0.87% |
| 2026-03-10 | $0.01216 | $0.01252 | $0.0118 | $0.011827 | $252.81K | -2.63% |
| 2026-03-09 | $0.01117 | $0.0124 | $0.01116 | $0.012147 | $334.81K | +8.78% |
| 2026-03-08 | $0.01147 | $0.0115 | $0.01103 | $0.011167 | $169.10K | -2.62% |
| 2026-03-07 | $0.01175 | $0.01184 | $0.01111 | $0.011467 | $177.91K | -2.48% |
| 2026-03-06 | $0.01198 | $0.01212 | $0.01148 | $0.011758 | $156.94K | -1.75% |
| 2026-03-05 | $0.01228 | $0.01245 | $0.01181 | $0.011968 | $254.91K | -2.51% |
| 2026-03-04 | $0.01204 | $0.01255 | $0.01177 | $0.012276 | $582.57K | +2.03% |
| 2026-03-03 | $0.01163 | $0.0121 | $0.01133 | $0.012032 | $312.58K | +3.42% |
| 2026-03-02 | $0.01102 | $0.01191 | $0.01085 | $0.011634 | $421.09K | +5.49% |
| 2026-03-01 | $0.01177 | $0.01219 | $0.01086 | $0.011029 | $358.85K | -6.26% |
| 2026-02-28 | $0.01238 | $0.01241 | $0.01093 | $0.011766 | $418.69K | -5.02% |
| 2026-02-27 | $0.01281 | $0.0135 | $0.01213 | $0.012388 | $323.12K | -3.26% |
| 2026-02-26 | $0.01291 | $0.01315 | $0.01232 | $0.012806 | $270.66K | -0.67% |
| 2026-02-25 | $0.01243 | $0.01344 | $0.01235 | $0.012892 | $451.92K | +3.68% |
| 2026-02-24 | $0.01226 | $0.0129 | $0.01181 | $0.012434 | $329.70K | +1.56% |
| 2026-02-23 | $0.01276 | $0.01276 | $0.01178 | $0.012243 | $366.06K | -4.05% |
| 2026-02-22 | $0.01329 | $0.01365 | $0.01259 | $0.01276 | $219.22K | -4.05% |
| 2026-02-21 | $0.01321 | $0.0140 | $0.01311 | $0.013299 | $325.52K | +0.78% |
| 2026-02-20 | $0.01239 | $0.0133 | $0.01236 | $0.013196 | $479.01K | +6.58% |
| 2026-02-19 | $0.0135 | $0.01377 | $0.01217 | $0.012382 | $418.49K | -8.34% |
| 2026-02-18 | $0.01269 | $0.01443 | $0.01255 | $0.013509 | $641.88K | +6.41% |
| 2026-02-17 | $0.01246 | $0.01295 | $0.01227 | $0.012695 | $301.74K | +1.85% |
| 2026-02-16 | $0.01228 | $0.01259 | $0.0119 | $0.012464 | $313.41K | +1.46% |
| 2026-02-15 | $0.01335 | $0.0135 | $0.01206 | $0.012284 | $547.75K | -8.01% |
| 2026-02-14 | $0.01243 | $0.01353 | $0.0124 | $0.013354 | $768.68K | +7.32% |
| 2026-02-13 | $0.01277 | $0.01312 | $0.01215 | $0.012444 | $601.09K | -2.65% |
| 2026-02-12 | $0.0125 | $0.01338 | $0.01246 | $0.012783 | $699.92K | +2.29% |
| 2026-02-11 | $0.0128 | $0.01364 | $0.01241 | $0.012496 | $856.90K | -2.32% |
| 2026-02-10 | $0.01347 | $0.0138 | $0.01254 | $0.012792 | $734.51K | -4.97% |
| 2026-02-09 | $0.01447 | $0.01453 | $0.01311 | $0.013461 | $964.46K | -6.94% |
| 2026-02-08 | $0.01294 | $0.01517 | $0.01235 | $0.014465 | $1.75M | +11.75% |
| 2026-02-07 | $0.01403 | $0.01415 | $0.01288 | $0.012945 | $634.56K | -7.73% |
| 2026-02-06 | $0.01306 | $0.0145 | $0.01171 | $0.01403 | $1.58M | +7.43% |
| 2026-02-05 | $0.01529 | $0.01566 | $0.01274 | $0.01306 | $1.82M | -14.61% |
| 2026-02-04 | $0.01641 | $0.0170 | $0.01524 | $0.015294 | $1.22M | -6.85% |
| 2026-02-03 | $0.01685 | $0.01827 | $0.01585 | $0.01642 | $2.38M | -2.61% |
| 2026-02-02 | $0.01767 | $0.0183 | $0.01613 | $0.016859 | $1.76M | -4.64% |
| 2026-02-01 | $0.01741 | $0.01885 | $0.01689 | $0.01768 | $2.17M | +1.44% |
| 2026-01-31 | $0.02036 | $0.02036 | $0.0162 | $0.017429 | $2.81M | -14.37% |
| 2026-01-30 | $0.02114 | $0.02275 | $0.0200 | $0.020355 | $4.53M | -3.69% |
| 2026-01-29 | $0.0194 | $0.0214 | $0.01873 | $0.021135 | $3.81M | +8.92% |
| 2026-01-28 | $0.02146 | $0.02257 | $0.01914 | $0.019405 | $3.13M | -9.51% |
| 2026-01-27 | $0.01851 | $0.0217 | $0.01729 | $0.021445 | $3.55M | +15.79% |
| 2026-01-26 | $0.01811 | $0.02045 | $0.0175 | $0.01852 | $6.28M | +2.44% |
| 2026-01-25 | $0.01619 | $0.01915 | $0.01608 | $0.01808 | $6.34M | +11.71% |
| 2026-01-24 | $0.01718 | $0.0175 | $0.01615 | $0.016185 | $1.56M | -5.74% |
| 2026-01-23 | $0.01881 | $0.02056 | $0.01675 | $0.01717 | $4.24M | -8.81% |
| 2026-01-22 | $0.0215 | $0.02214 | $0.01841 | $0.01883 | $6.35M | -12.38% |
| 2026-01-21 | $0.01659 | $0.02275 | $0.01594 | $0.02149 | $9.16M | +29.50% |
| 2026-01-20 | $0.01991 | $0.01997 | $0.01565 | $0.016595 | $5.57M | -16.73% |
| 2026-01-19 | $0.01399 | $0.02105 | $0.0120 | $0.01993 | $8.47M | +42.31% |
| 2026-01-18 | $0.01375 | $0.01547 | $0.01367 | $0.014004 | $881.74K | +1.85% |
| 2026-01-17 | $0.01435 | $0.01473 | $0.01367 | $0.01375 | $435.60K | -4.21% |
| 2026-01-16 | $0.01334 | $0.01464 | $0.01323 | $0.014355 | $435.53K | +7.65% |
| 2026-01-15 | $0.01386 | $0.0148 | $0.01318 | $0.013335 | $589.01K | -3.75% |
| 2026-01-14 | $0.01325 | $0.01511 | $0.01308 | $0.013855 | $1.05M | +4.75% |
| 2026-01-13 | $0.01193 | $0.01376 | $0.01192 | $0.013226 | $709.73K | +10.83% |
| 2026-01-12 | $0.01168 | $0.01227 | $0.01149 | $0.011934 | $142.05K | +2.24% |
| 2026-01-11 | $0.01189 | $0.0120 | $0.01149 | $0.011672 | $81.34K | -1.86% |
| 2026-01-10 | $0.01196 | $0.01221 | $0.01168 | $0.011894 | $85.30K | -0.59% |
| 2026-01-09 | $0.01204 | $0.01227 | $0.01176 | $0.011965 | $140.13K | -0.59% |
| 2026-01-08 | $0.01217 | $0.01233 | $0.01156 | $0.012035 | $155.46K | -1.07% |
| 2026-01-07 | $0.01274 | $0.01283 | $0.0120 | $0.012165 | $116.42K | -4.48% |
| 2026-01-06 | $0.01262 | $0.01303 | $0.01213 | $0.012736 | $404.61K | +0.88% |
| 2026-01-05 | $0.01257 | $0.01293 | $0.0122 | $0.012625 | $262.61K | +0.40% |
| 2026-01-04 | $0.0115 | $0.01318 | $0.01146 | $0.012575 | $353.98K | +9.35% |
| 2026-01-03 | $0.01158 | $0.01173 | $0.01119 | $0.0115 | $104.68K | -0.53% |
| 2026-01-02 | $0.01113 | $0.0116 | $0.01091 | $0.011561 | $153.03K | +3.88% |
| 2026-01-01 | $0.01017 | $0.01119 | $0.01008 | $0.01113 | $105.56K | +9.44% |
Frequently asked questions
What was the Oasis Network price on January 1, 2026?
ROSE opened 2026-01-01 at $0.01017 and closed that day at $0.01113.
What was the highest price of Oasis Network in 2026?
The highest was $0.02275 on 2026-01-21; the lowest was $0.005022 on 2026-07-29.
How much did Oasis Network change in 2026?
ROSE has moved -14.73% in 2026, from $0.01017 to $0.008672 (the year is not over).
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.