Rosetta Historical Data

ROS Page 3
Download
Date Close Price change Market cap Trading volume
Feb 6, 2025 $0.0000662
-3.44%
$66,165 $62
Feb 5, 2025 $0.0000684
-1.50%
$68,419 $38
Feb 4, 2025 $0.0000691
-8.11%
$69,122 $41
Feb 3, 2025 $0.0000751
-1.37%
$75,063 $158
Feb 2, 2025 $0.0000762
-16.83%
$76,171 $235
Feb 1, 2025 $0.0000919
-9.47%
$91,879 $107
Jan 31, 2025 $0.000101
+0.49%
$101,415 $557
Jan 30, 2025 $0.000101
+1.61%
$100,587 $106
Jan 28, 2025 $0.0000987
+5.06%
$98,705 $1,711
Jan 27, 2025 $0.0000938
+11.94%
$93,814 $1,370
Jan 26, 2025 $0.0000838
-5.24%
$83,815 $148
Jan 25, 2025 $0.0000885
+4.18%
$88,534 $277
Jan 24, 2025 $0.000085
-4.42%
$84,950 $204
Jan 23, 2025 $0.0000889
+2.38%
$88,892 $32
Jan 22, 2025 $0.0000868
-8.69%
$86,778 $1
Jan 21, 2025 $0.0000948
+1.59%
$94,813 $4
Jan 20, 2025 $0.0000932
-2.13%
$-- $77
Jan 19, 2025 $0.0000958
-7.92%
$95,811 $79
Jan 18, 2025 $0.000104
+0.58%
$104,167 $928
Jan 17, 2025 $0.000103
-0.58%
$103,378 $640
Jan 16, 2025 $0.000104
-1.83%
$104,100 $1
Jan 15, 2025 $0.000106
-4.70%
$106,070 $1,723
Jan 14, 2025 $0.000111
-1.19%
$111,317 $580
Jan 13, 2025 $0.000113
-4.25%
$112,637 $20
Jan 12, 2025 $0.000118
-2.29%
$117,614 $2
Jan 11, 2025 $0.00012
+1.38%
$120,335 $2
Jan 10, 2025 $0.000119
+16.63%
$118,859 $2,482
Jan 9, 2025 $0.000102
-23.24%
$101,801 $2,593
Jan 8, 2025 $0.000133
-2.91%
$132,708 $190
Jan 7, 2025 $0.000137
-2.32%
$136,545 $1,409
Jan 6, 2025 $0.00014
-0.13%
$140,149 $168
Jan 5, 2025 $0.00014
+1.51%
$140,199 $1,122
Jan 4, 2025 $0.000138
-3.12%
$138,234 $382
Jan 3, 2025 $0.000142
+15.44%
$141,858 $5
Jan 2, 2025 $0.000123
-2.77%
$122,684 $725
Jan 1, 2025 $0.000126
+4.69%
$125,994 $157
Dec 31, 2024 $0.00012
+2.08%
$120,362 $2,531
Dec 30, 2024 $0.000118
+13.45%
$118,231 $2,499
Dec 29, 2024 $0.000105
-2.84%
$104,567 $909
Dec 28, 2024 $0.000088
-0.22%
$-- $924
Dec 27, 2024 $0.0000882
+4.68%
$88,204 $926
Dec 26, 2024 $0.0000841
-3.83%
$84,146 $604
Dec 25, 2024 $0.0000872
-0.39%
$87,201 $134
Dec 24, 2024 $0.0000877
+5.43%
$87,652 $139
Dec 23, 2024 $0.000083
+10.21%
$83,048 $237
Dec 22, 2024 $0.0000754
-2.10%
$75,397 $171
Dec 21, 2024 $0.0000772
-3.17%
$77,231 $298
Dec 20, 2024 $0.0000796
+6.66%
$79,636 $562
Dec 19, 2024 $0.0000748
-6.78%
$74,769 $190
Dec 18, 2024 $0.0000804
-0.81%
$80,360 $1,193