Rosnet Historical Data

ROSNET Page 6
Download
Date Close Price change Market cap Trading volume
Jun 5, 2024 $ 0.268
-2.55%
$ 268,000 $ 124
Jun 4, 2024 $ 0.275
-9.54%
$ 275,000 $ 216
Jun 3, 2024 $ 0.304
+13.86%
$ 304,000 $ 304
Jun 2, 2024 $ 0.267
+3.49%
$ 267,000 $ 473
Jun 1, 2024 $ 0.258
+20.56%
$ 258,000 $ 132
May 31, 2024 $ 0.214
-2.28%
$ 214,000 $ 95
May 30, 2024 $ 0.219
+7.88%
$ 219,000 $ 82
May 29, 2024 $ 0.203
-10.96%
$ 203,000 $ 175
May 28, 2024 $ 0.228
-2.56%
$ 228,000 $ 97
May 27, 2024 $ 0.234
+18.18%
$ 234,000 $ 152
May 26, 2024 $ 0.198
+8.20%
$ 198,000 $ 777
May 25, 2024 $ 0.251
-1.57%
$ 251,000 $ 216
May 24, 2024 $ 0.255
-19.05%
$ 255,000 $ 777
May 23, 2024 $ 0.315
+10.92%
$ 315,000 $ 943
May 22, 2024 $ 0.284
-5.02%
$ 284,000 $ 51
May 21, 2024 $ 0.299
-1.32%
$ 299,000 $ 123
May 20, 2024 $ 0.303
-5.31%
$ 303,000 $ 821
May 19, 2024 $ 0.32
-0.93%
$ 320,000 $ 107
May 18, 2024 $ 0.323
-11.99%
$ 323,000 $ 666
May 17, 2024 $ 0.37
+1.65%
$ 370,000 $ 31
May 16, 2024 $ 0.364
-0.55%
$ 364,000 $ 221
May 15, 2024 $ 0.366
+1.39%
$ 366,000 $ 165
May 14, 2024 $ 0.331
-7.80%
$ 331,000 $ 352
May 13, 2024 $ 0.359
-10.25%
$ 359,000 $ 956
May 12, 2024 $ 0.4
-0.25%
$ 400,000 $ 19
May 11, 2024 $ 0.401
-5.20%
$ 401,000 $ 66
May 10, 2024 $ 0.423
+7.63%
$ 423,000 $ 409
May 9, 2024 $ 0.393
+1.29%
$ 393,000 $ 596
May 8, 2024 $ 0.388
+0.00%
$ 388,000 $ 603
May 7, 2024 $ 0.388
-13.20%
$ 388,000 $ 506
May 6, 2024 $ 0.447
-4.89%
$ 447,000 $ 1,483
May 5, 2024 $ 0.47
+18.09%
$ 470,000 $ 386
May 4, 2024 $ 0.398
+11.17%
$ 398,000 $ 3,707
May 3, 2024 $ 0.358
-7.97%
$ 358,000 $ 114
May 2, 2024 $ 0.389
+14.08%
$ 389,000 $ 138
May 1, 2024 $ 0.389
+24.28%
$ 341,000 $ 224
Apr 30, 2024 $ 0.313
-21.55%
$ 313,000 $ 1,033
Apr 29, 2024 $ 0.399
-4.32%
$ 399,000 $ 127
Apr 28, 2024 $ 0.417
+28.70%
$ 417,000 $ 886
Apr 27, 2024 $ 0.324
-1.82%
$ 324,000 $ 507
Apr 26, 2024 $ 0.329
-3.24%
$ 329,000 $ 528
Apr 25, 2024 $ 0.34
-7.86%
$ 340,000 $ 877
Apr 24, 2024 $ 0.369
+0.27%
$ 369,000 $ 1,075
Apr 23, 2024 $ 0.368
-15.98%
$ 368,000 $ 568
Apr 22, 2024 $ 0.438
+11.17%
$ 438,000 $ 363
Apr 21, 2024 $ 0.394
-9.22%
$ 394,000 $ 505
Apr 20, 2024 $ 0.406
-9.17%
$ 406,000 $ 561
Apr 19, 2024 $ 0.447
+3.71%
$ 447,000 $ 3,447
Apr 18, 2024 $ 0.431
-15.82%
$ 431,000 $ 2,679
Apr 17, 2024 $ 0.512
+2.61%
$ 512,000 $ 1,050