Rosetta Historical Data

ROS Page 4
Download
Date Close Price change Market cap Trading volume
Dec 17, 2024 $ 0.000081
-39.77%
$ 80,987 $ 12,735
Dec 16, 2024 $ 0.000135
-5.96%
$ 134,603 $ 1,270
Dec 15, 2024 $ 0.000144
-1.96%
$ 143,605 $ 925
Dec 14, 2024 $ 0.000147
-4.72%
$ 146,514 $ 1
Dec 13, 2024 $ 0.000153
-1.79%
$ 153,040 $ 14
Dec 12, 2024 $ 0.000155
+3.79%
$ 155,212 $ 45
Dec 11, 2024 $ 0.00015
+13.99%
$ 149,666 $ 440
Dec 10, 2024 $ 0.000131
-2.76%
$ 131,460 $ 354
Dec 9, 2024 $ 0.000135
-17.78%
$ 135,178 $ 4
Dec 8, 2024 $ 0.000165
-0.72%
$ 164,912 $ 93
Dec 7, 2024 $ 0.000166
-3.09%
$ 166,456 $ 239
Dec 6, 2024 $ 0.000172
+5.27%
$ 172,135 $ 446
Dec 5, 2024 $ 0.000164
+1.05%
$ 164,061 $ 855
Dec 4, 2024 $ 0.000163
+0.23%
$ 162,881 $ 8
Dec 3, 2024 $ 0.000163
+7.22%
$ 162,272 $ 88
Dec 2, 2024 $ 0.000152
+6.67%
$ 151,854 $ 1,331
Dec 1, 2024 $ 0.000143
+14.60%
$ 142,526 $ 45
Nov 30, 2024 $ 0.000125
+3.27%
$ 124,705 $ 47
Nov 29, 2024 $ 0.000121
+4.97%
$ 121,014 $ 80
Nov 28, 2024 $ 0.000115
-0.46%
$ -- $ 60
Nov 27, 2024 $ 0.000116
+5.54%
$ 115,694 $ 60
Nov 26, 2024 $ 0.00011
+2.19%
$ 109,659 $ 1,073
Nov 24, 2024 $ 0.000109
-5.88%
$ -- $ 6,929
Nov 23, 2024 $ 0.000116
-6.33%
$ 115,622 $ 1,678
Nov 22, 2024 $ 0.000124
+21.88%
$ 123,251 $ 135
Nov 21, 2024 $ 0.000102
+3.56%
$ 101,603 $ 102
Nov 20, 2024 $ 0.0000981
-3.49%
$ 98,053 $ 42
Nov 19, 2024 $ 0.000101
-4.72%
$ 101,464 $ 351
Nov 18, 2024 $ 0.000106
+5.33%
$ 106,401 $ 6
Nov 17, 2024 $ 0.000101
-5.61%
$ 101,037 $ 943
Nov 16, 2024 $ 0.000106
+6.55%
$ 106,404 $ 72
Nov 15, 2024 $ 0.0000999
+8.29%
$ 99,892 $ 18
Nov 14, 2024 $ 0.0000921
-6.06%
$ 92,114 $ 80
Nov 13, 2024 $ 0.0000978
-4.49%
$ 97,812 $ 347
Nov 12, 2024 $ 0.000102
-7.77%
$ -- $ 383
Nov 11, 2024 $ 0.000111
+9.99%
$ 110,998 $ 1,073
Nov 10, 2024 $ 0.000101
+4.43%
$ 100,573 $ 146
Nov 9, 2024 $ 0.0000962
+0.16%
$ 96,203 $ 28
Nov 8, 2024 $ 0.0000955
+10.16%
$ 95,547 $ 129
Nov 7, 2024 $ 0.0000865
-0.58%
$ 86,452 $ 173
Nov 6, 2024 $ 0.0000868
+6.63%
$ 86,850 $ 270
Nov 5, 2024 $ 0.0000814
+4.42%
$ 81,395 $ 0
Nov 4, 2024 $ 0.0000777
-2.32%
$ 77,689 $ 67
Nov 3, 2024 $ 0.0000796
-5.53%
$ 79,639 $ 110
Nov 2, 2024 $ 0.0000842
-2.20%
$ 84,178 $ 104
Nov 1, 2024 $ 0.0000861
-0.32%
$ 86,056 $ 98
Oct 31, 2024 $ 0.0000863
-2.66%
$ 86,317 $ 178
Oct 30, 2024 $ 0.0000887
+1.97%
$ 88,673 $ 249
Oct 29, 2024 $ 0.0000868
+5.03%
$ 86,848 $ 181
Oct 28, 2024 $ 0.0000827
+0.75%
$ 82,652 $ 1