Oasis Network (ROSE) historical data and Live price

oasis-network

Oasis Network

ROSE
$ 0.186433 -5.334 % 0.00000312 BTC
MARKET CAP
279.65 M
24H VOLUME
19.982 M
CIRC.SUPPLY
1.5 B
MAX SUPPLY
10 B
Rank180
1H 1.01 %
24H -5.33 %
7D -8.25 %
EXPLORER 1
2
CODE
WHITE PAPER
WEBSITE
COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
4/10/210.1920.1990.180.18520,363,548.32277,694,566.83
4/9/210.1920.2030.1850.19227,101,120.06287,728,857.23
4/8/210.1760.1950.1740.19226,676,435.35288,000,482.33
4/7/210.190.190.1560.17738,379,796.07265,387,802.8
4/6/210.2120.2130.1830.1926,996,803.65284,319,360.35
4/5/210.20.2160.1880.21136,256,231.51317,133,624.59
4/4/210.1820.2080.180.224,495,157.89299,310,854.35
4/3/210.2020.2080.1810.18326,414,190.14274,163,545.45
4/2/210.1980.2350.1930.20277,919,825.39303,024,087.89
4/1/210.1790.20.1760.19844,429,296.06296,269,228.25
3/31/210.1840.1860.1690.17924,060,188.56268,272,529.24
3/30/210.1910.20.1810.18422,938,402.04276,619,363.62
3/29/210.1740.1960.1720.19129,665,157.94286,240,351.49
3/28/210.1650.1860.1590.17330,878,274.82259,931,633.03
3/27/210.1640.1680.1510.16623,593,942.92248,950,454.71
3/26/210.1390.1650.1390.16329,438,114.88245,084,493.74
3/25/210.1450.1520.1350.13927,259,315.94209,082,907.97
3/24/210.1660.1820.1410.14529,288,171.64218,119,084.58
3/23/210.1780.1850.1640.16731,620,336.04250,225,914.98
3/22/210.2060.2180.1740.17933,641,943.4267,877,172.46
3/21/210.1770.2090.1680.20443,278,341.41305,365,444.37
3/20/210.1770.1960.1750.17723,012,304.02266,044,009.9
3/19/210.1840.190.1750.17825,673,561.15266,397,576.87
3/18/210.2070.2110.1780.18333,695,031.05274,647,727.52
3/17/210.1990.210.170.20859,239,712.73312,023,414.68
3/16/210.2150.2210.1920.19948,194,025.78298,244,085.27
3/15/210.2250.2490.1920.21579,793,583.54323,012,117.73
3/14/210.1850.2450.1840.226102,956,316.31338,304,192.86
3/13/210.1770.1980.1590.18549,973,949.02276,810,099.74
3/12/210.1570.1890.1570.17751,118,639.33265,406,506.4
3/11/210.1420.170.1340.15740,069,949.96235,981,863.09
3/10/210.1440.1590.1330.14332,861,160.45213,796,077.61
3/9/210.1410.1650.1350.14542,111,913.83217,148,360.39
3/8/210.1210.1470.1140.14133,671,602.35210,972,904.61
3/7/210.1230.1260.1170.12114,731,288.7181,707,004.38
3/6/210.1290.1360.1120.12319,348,067.15184,065,248.47
3/5/210.1080.1340.1020.1349,470,393.63194,298,183.35
3/4/210.1040.1120.0980.10818,871,137.98161,570,784.53
3/3/210.0990.1070.0970.10315,623,635.15155,114,262.27
3/2/210.0970.1040.0920.09911,651,454.22148,069,420.71
3/1/210.0910.1030.090.0979,468,434.48145,413,757.67
2/28/210.0940.0940.0840.0913,247,356.28135,547,794.04
2/27/210.0910.10.090.0949,668,285.94141,271,405.74
2/26/210.0910.0960.0830.09110,189,397.47136,521,306.41
2/25/210.10.1050.0910.09114,460,472.24136,535,896.6
2/24/210.0960.1120.0910.119,562,652.29150,203,455.8
2/23/210.1130.1130.0840.09616,445,065.66143,640,594.11
2/22/210.120.130.0950.1128,088,751.8167,455,822.4
2/21/210.1170.1270.1160.1194,314,513.69179,221,453.07
2/20/210.130.1320.1120.11817,012,968.43177,405,620.75
2/19/210.1280.1380.1230.1318,989,425.2194,874,788.01
2/18/210.1330.1460.1270.12922,216,452.29193,168,984.61
2/17/210.1280.1470.1140.13443,967,944.64200,336,953.63
2/16/210.0990.140.0950.12741,296,276.71190,759,114.09
2/15/210.1020.1120.0880.09919,779,872.36148,447,937.82
2/14/210.1150.1160.0950.10220,421,293.62153,505,719.7
2/13/210.1260.1260.1060.11519,892,231.99172,383,515.15
2/12/210.1080.1290.1010.12620,504,624.88188,565,150.98
2/11/210.1050.1180.1040.10712,407,401.19160,730,190.18
2/10/210.0860.1140.0820.10544,834,197.06158,213,573.01
2/9/210.0850.0880.080.08613,026,667.57129,701,525.03
2/8/210.0730.0880.0730.08525,991,619.79127,603,487.38
2/7/210.0710.0770.0670.07310,530,144.39109,247,678.77
2/6/210.0720.080.0670.07114,646,223.72106,540,460.43
2/5/210.0650.0750.0650.07212,253,315.12107,908,528.69
2/4/210.0710.0750.0630.06510,680,637.8397,953,110.12
2/3/210.0610.0720.060.07115,534,078.12106,415,547.59
2/2/210.0620.0620.0590.0615,161,770.7791,311,101.13
2/1/210.0570.0620.0550.0625,943,400.0992,788,596.26
1/31/210.0560.0630.0560.05710,602,538.6685,934,408.55
1/30/210.0560.060.0540.0565,374,052.5484,387,140.95
1/29/210.0580.0610.0540.0565,661,781.1284,241,919.38
1/28/210.0550.0580.0550.0586,225,765.31686,550,806.208
1/27/210.0620.0620.0540.0556,739,045.11682,718,076.952
1/26/210.0590.0630.0560.0625,790,568.0992,701,070.512
1/25/210.0670.0670.0590.0595,793,283.15588,917,047.087
1/24/210.0640.0670.060.0677,617,275.88499,856,546.738
1/23/210.060.0660.0590.0648,164,774.45296,176,225.066
1/22/210.0540.0670.0510.06111,337,603.44190,774,124.766
1/21/210.0610.0620.0540.0559,255,500.27981,789,031.653
1/20/210.0620.0640.0530.06112,560,265.71290,874,945.264
1/19/210.0630.070.060.0629,553,998.10893,233,096.523
1/18/210.0640.0750.060.06319,665,844.27694,659,830.815
1/17/210.0540.070.0490.06426,093,224.42696,222,505.417
1/16/210.0450.0550.0450.05412,763,633.93680,672,037.426
1/15/210.0450.0480.0420.0455,383,526.95667,646,051.119
1/14/210.0440.0480.0430.0454,421,300.99967,526,443.232
1/13/210.0410.0440.040.0444,125,012.35465,269,560.867
1/12/210.0410.0440.0390.0414,081,699.03961,980,245.604
1/11/210.0450.0450.0380.0418,020,805.98762,167,144.453