Oasis Network Historical Data - ROSEGBP | ADVFN

S&P ASX All Technology

US Dollar vs AUD

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Cryptocurrencies
COIN
Oasis Network (Cryptocurrency:ROSEGBP)
Oasis Network (Cryptocurrency:ROSEGBP) Historical

Name	Symbol	Market	Market Cap ($)	Algorithm
Oasis Network	ROSEGBP	Crypto	658,847,018	Not Mineable

	Price Change	Price Change %	Current Price	Bid Price	Offer
	-0.000213	-0.27%	0.077893	0.07538	0.078395

Open Price	High Price	Low Price	Prev. Close	52 Week Range
0.100364	0.100582	0.077327	0.078106	0.029601 - 0.14314

Exchange	Last Trade	Size	Trade Price	Currency
BINA	04:05:22	530.00	0.077954	GBP

Price x Volume	Volume	Base Symbol	Related Pairs
151,595.25	2,036,078.00	ROSE	ROSEEUR	ROSEUSD	ROSEBTC

ROSEGBP Historical Summary

Period †	Open	High	Low	Avg. Daily Vol	Change	%
1 Week	0.100364	0.100582	0.065713	1,735,616.43	-0.022471	-22.39%
1 Month	0.093386	0.107022	0.063321	3,149,325.79	-0.015493	-16.59%
3 Months	0.093386	0.14314	0.063321	3,746,479.95	-0.015493	-16.59%
6 Months	0.036708	0.14314	0.036519	4,438,354.36	0.041185	112.20%
1 Year	0.047566	0.14314	0.029601	4,191,934.11	0.030327	63.76%
3 Years	0.118381	0.437515	0.021874	11,401,375.60	-0.040489	-34.20%
5 Years	0.034299	0.437515	0.021874	13,990,962.81	0.043593	127.10%

ROSEGBP 1 Month Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
06 May 2024	0.07865	0.002826	3.73%	0.076003	0.079571	0.074853	573,087.00
05 May 2024	0.075824	-0.001501	-1.94%	0.077197	0.077973	0.075427	546,220.00
04 May 2024	0.077325	0.003724	5.06%	0.073558	0.078058	0.071788	798,097.00
03 May 2024	0.073601	0.000894	1.23%	0.072206	0.074895	0.06984	1,776,338.00
02 May 2024	0.072707	0.000889	1.24%	0.071847	0.073364	0.065713	1,722,035.00
01 May 2024	0.071818	-0.004415	-5.79%	0.075746	0.076763	0.067849	2,245,181.00
30 Apr 2024	0.076233	0.00021	0.28%	0.100364	0.100582	0.07321	4,488,357.00
29 Apr 2024	0.076023	-0.002586	-3.29%	0.078466	0.079988	0.076023	417,927.00
28 Apr 2024	0.078609	0.0005	0.64%	0.078104	0.08039	0.075582	960,616.00
27 Apr 2024	0.078108	-0.002817	-3.48%	0.080943	0.081322	0.077997	1,234,235.00
26 Apr 2024	0.080925	0.001489	1.87%	0.079476	0.082571	0.077679	2,144,552.00
25 Apr 2024	0.079437	-0.003214	-3.89%	0.082917	0.088519	0.078059	1,920,404.00
24 Apr 2024	0.082651	-0.001858	-2.20%	0.084373	0.085369	0.081618	780,337.00
23 Apr 2024	0.084508	0.001541	1.86%	0.100364	0.100582	0.082718	2,643,215.00
22 Apr 2024	0.082967	-0.003169	-3.68%	0.085613	0.086677	0.081728	937,843.00
21 Apr 2024	0.086136	0.006869	8.67%	0.080099	0.087438	0.078362	859,454.00
20 Apr 2024	0.079268	0.002632	3.43%	0.076927	0.082582	0.071077	2,494,647.00
19 Apr 2024	0.076636	0.003703	5.08%	0.073047	0.077383	0.070839	1,447,940.00
18 Apr 2024	0.072933	-0.001927	-2.57%	0.074368	0.076285	0.069739	3,441,202.00
17 Apr 2024	0.07486	0.000985	1.33%	0.073854	0.078703	0.070127	4,721,873.00
16 Apr 2024	0.073875	-0.003363	-4.35%	0.100364	0.100582	0.070948	5,043,908.00
15 Apr 2024	0.077238	0.004458	6.13%	0.072347	0.077961	0.068796	2,841,230.00
14 Apr 2024	0.07278	-0.008497	-10.45%	0.080733	0.083577	0.063321	13,023,595.00
13 Apr 2024	0.081276	-0.018076	-18.19%	0.100673	0.103595	0.076524	14,514,722.00
12 Apr 2024	0.099352	0.001518	1.55%	0.097769	0.100932	0.095721	2,480,468.00
11 Apr 2024	0.097834	-0.002527	-2.52%	0.100364	0.100582	0.095209	9,459,513.00
10 Apr 2024	0.100361	-0.004717	-4.49%	0.104972	0.1068	0.099773	3,080,955.00
09 Apr 2024	0.105078	0.003321	3.26%	0.093386	0.107022	0.091653	1,583,171.00
08 Apr 2024	0.101757	-0.000346	-0.34%	0.101983	0.103172	0.100312	1,756,391.00
07 Apr 2024	0.102103	0.000769	0.76%	0.100514	0.102973	0.099793	625,240.00

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions