Rosetta Historical Data

ROS
Download
Date Close Price change Market cap Trading volume
Jun 9 $ 0.0000274
-0.48%
$ -- $ 52
May 26 $ 0.0000239
-0.14%
$ -- $ 1
May 19 $ 0.0000245
+3.97%
$ -- $ 4
May 12 $ 0.0000233
-8.95%
$ -- $ 2
May 5 $ 0.0000245
+33.49%
$ 25,533 $ 49
Apr 28 $ 0.0000171
-11.33%
$ 18,292 $ 2
Apr 21 $ 0.000019
+18.49%
$ -- $ 30
Apr 14 $ 0.0000169
-23.90%
$ 15,989 $ 165
Apr 7 $ 0.0000123
+104.18%
$ 22,162 $ 8
Mar 31 $ 0.0₅639
+66.06%
$ 5,993 $ 63
Mar 24 $ 0.0000102
-61.95%
$ 3,846 $ 711
Mar 17 $ 0.0000263
+3.03%
$ 26,770 $ 1
Mar 10 $ 0.0000264
-29.42%
$ 25,366 $ 1,102
Mar 3 $ 0.0000402
-13.24%
$ 37,315 $ 153
Feb 24 $ 0.0000505
-15.75%
$ 50,472 $ 1,008
Feb 17 $ 0.000064
-6.76%
$ 59,878 $ 879
Feb 10 $ 0.0000685
+3.47%
$ 68,506 $ 1,950
Feb 3 $ 0.0000661
-13.14%
$ 65,996 $ 616
Jan 27 $ 0.0000762
-9.11%
$ 76,171 $ 4,086
Jan 20 $ 0.0000885
-7.07%
$ 83,815 $ 596
Jan 13 $ 0.000104
-11.45%
$ 95,811 $ 3,892
Jan 6 $ 0.00012
-14.25%
$ 117,614 $ 6,844
Dec 30 $ 0.000138
+32.65%
$ 140,199 $ 6,298
Dec 23 $ 0.000088
+16.81%
$ 104,567 $ 2,964
Dec 16 $ 0.0000772
-46.04%
$ 75,397 $ 16,249
Dec 9 $ 0.000147
-10.89%
$ 143,605 $ 858
Dec 2 $ 0.000166
+16.72%
$ 164,912 $ 2,966
Nov 25 $ 0.000143
+32.82%
$ 142,526 $ 1,365
Nov 18 $ 0.000116
+14.46%
$ -- $ 2,314
Nov 11 $ 0.000106
+5.44%
$ 101,037 $ 1,972
Nov 4 $ 0.0000962
+20.95%
$ 100,573 $ 669
Oct 28 $ 0.0000796
-2.92%
$ 79,639 $ 921
Oct 21 $ 0.000082
-3.25%
$ 82,083 $ 1,442
Oct 14 $ 0.0000848
+8.60%
$ 84,814 $ 537
Oct 7 $ 0.0000795
+9.55%
$ 77,988 $ 873
Sep 30 $ 0.0000699
-13.98%
$ 72,504 $ 1,579
Sep 23 $ 0.0000826
+17.53%
$ 81,610 $ 1,390
Sep 16 $ 0.0000718
+3.11%
$ 70,297 $ 693
Sep 9 $ 0.000075
+19.06%
$ -- $ 1,615
Sep 2 $ 0.0000596
-100.00%
$ 62,877 $ 420
Aug 26 $ 852,556.59
+1.19T%
$ 852.56 trillion $ 3,113
Aug 19 $ 0.0000702
+24.34%
$ 71,592 $ 512
Aug 12 $ 0.0000573
+1.21%
$ 56,409 $ 1,052
Aug 5 $ 0.0000541
-19.21%
$ 55,773 $ 3,077
Jul 29 $ 0.0000847
-20.63%
$ 66,912 $ 5,638
Jul 22 $ 0.000124
-35.65%
$ 106,741 $ 14,049
Jul 15 $ 0.000151
+49.24%
$ 192,396 $ 12,553
Jul 8 $ 0.0000982
+11.57%
$ 101,257 $ 19,899
Jul 1 $ 0.0000917
+1.18%
$ 87,675 $ 7,007
Jun 24 $ 0.000115
-13.88%
$ 90,553 $ 8,032
Download