Rosecoin Historical Data

ROSE Page 5
Download
Date Close Price change Market cap Trading volume
Dec 15, 2024 $ 0.0621
-0.20%
$ 62,091 $ 2 million
Dec 14, 2024 $ 0.0619
+7.08%
$ 61,870 $ 1.86 million
Dec 13, 2024 $ 0.0574
-7.64%
$ 57,373 $ 1.81 million
Dec 12, 2024 $ 0.0617
-6.95%
$ 61,739 $ 1.67 million
Dec 11, 2024 $ 0.0671
+6.83%
$ 67,134 $ 1.57 million
Dec 10, 2024 $ 0.0638
-14.53%
$ 63,784 $ 1.69 million
Dec 9, 2024 $ 0.0821
-10.80%
$ 82,132 $ 1.73 million
Dec 8, 2024 $ 0.0771
-18.10%
$ 77,108 $ 1.91 million
Dec 7, 2024 $ 0.0941
+7.85%
$ 94,120 $ 1.95 million
Dec 6, 2024 $ 0.0865
-17.81%
$ 86,513 $ 1.77 million
Dec 5, 2024 $ 0.106
-2.37%
$ 105,845 $ 1.63 million
Dec 4, 2024 $ 0.107
+0.88%
$ 107,368 $ 1.48 million
Dec 3, 2024 $ 0.107
+0.00%
$ 107,005 $ 1.64 million
Dec 2, 2024 $ 0.107
-4.01%
$ 107,235 $ 1.77 million
Dec 1, 2024 $ 0.11
+2.51%
$ 110,821 $ 1.68 million
Nov 30, 2024 $ 0.107
+9.85%
$ 106,777 $ 1.66 million
Nov 29, 2024 $ 0.0966
-9.81%
$ 96,562 $ 1.83 million
Nov 28, 2024 $ 0.106
+0.83%
$ 106,339 $ 1.72 million
Nov 27, 2024 $ 0.128
-4.34%
$ 128,234 $ 1.87 million
Nov 26, 2024 $ 0.133
-2.36%
$ 133,003 $ 1.68 million
Nov 25, 2024 $ 0.136
-7.90%
$ 135,802 $ 1.53 million
Nov 24, 2024 $ 0.151
+4.13%
$ 151,292 $ 1.49 million
Nov 23, 2024 $ 0.143
+2.69%
$ 143,173 $ 1.58 million
Nov 22, 2024 $ 0.139
-8.69%
$ 138,917 $ 1.74 million
Nov 21, 2024 $ 0.153
+6.30%
$ 153,378 $ 1.66 million
Nov 20, 2024 $ 0.144
-8.93%
$ 144,214 $ 1.79 million
Nov 19, 2024 $ 0.16
-1.89%
$ 160,068 $ 1.65 million
Nov 18, 2024 $ 0.162
-9.80%
$ 162,269 $ 1.77 million
Nov 17, 2024 $ 0.179
+17.41%
$ 178,859 $ 1.82 million
Nov 16, 2024 $ 0.154
+4.75%
$ 154,295 $ 1.79 million
Nov 15, 2024 $ 0.147
-0.74%
$ 147,373 $ 1.75 million
Nov 14, 2024 $ 0.148
-0.81%
$ 148,476 $ 1.6 million
Nov 13, 2024 $ 0.0919
-13.88%
$ 91,893 $ 1.61 million
Nov 12, 2024 $ 0.107
-18.32%
$ 106,702 $ 1.49 million
Nov 11, 2024 $ 0.131
+0.84%
$ 130,636 $ 1.36 million
Nov 10, 2024 $ 0.13
-16.30%
$ 129,543 $ 1.41 million
Nov 9, 2024 $ 0.155
+22.43%
$ 154,770 $ 1.37 million
Nov 8, 2024 $ 0.126
+9.73%
$ 126,414 $ 1.47 million
Nov 7, 2024 $ 0.0771
+10.87%
$ 77,124 $ 1.46 million
Nov 6, 2024 $ 0.07
-6.35%
$ 70,004 $ 1.34 million
Nov 5, 2024 $ 0.0743
+0.56%
$ 74,274 $ 1.18 million
Nov 4, 2024 $ 0.0735
+1.11%
$ 73,486 $ 1.03 million
Nov 3, 2024 $ 0.0727
-1.54%
$ 72,678 $ 1.16 million
Nov 2, 2024 $ 0.0746
-3.87%
$ 74,608 $ 1.26 million
Nov 1, 2024 $ 0.0775
-11.43%
$ 77,538 $ 1.21 million
Oct 31, 2024 $ 0.109
-6.88%
$ 108,768 $ 1.14 million
Oct 30, 2024 $ 0.117
-8.67%
$ 116,924 $ 1.25 million
Oct 29, 2024 $ 0.128
+2.37%
$ 128,019 $ 1.37 million
Oct 28, 2024 $ 0.125
-0.47%
$ 124,924 $ 1.26 million
Oct 27, 2024 $ 0.125
-2.42%
$ 125,474 $ 1.35 million