U.S. markets open in 2 hours 29 minutes

Oasis USD (ROSE-USD)

CCC - CoinMarketCap. Moneda en USD.
Añadir a la lista de seguimiento
0.108228-0.015156 (-12.28%)
A partir del 10:58AM UTC. Mercado abierto.
Periodo de tiempo:
17 jun 2023 - 17 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
17 jun 20240.1173120.1177260.1062390.1082280.10822833,977,428
16 jun 20240.1204480.1238260.1159420.1173100.11731032,080,045
15 jun 20240.1160320.1264620.1147830.1204470.12044744,860,317
14 jun 20240.1207630.1333390.1139950.1160420.11604270,284,751
13 jun 20240.1294870.1322230.1177760.1207750.12077562,170,709
12 jun 20240.1207320.1361380.1199030.1294430.129443104,020,477
11 jun 20240.1246130.1276350.1091600.1207380.12073892,551,035
10 jun 20240.1175540.1246050.1136360.1246050.12460578,130,857
09 jun 20240.1036290.1178260.1035560.1175660.11756632,570,160
08 jun 20240.1083250.1103750.1009410.1036300.10363019,732,387
07 jun 20240.1159610.1185400.1046560.1083470.10834732,342,225
06 jun 20240.1164180.1235360.1141780.1159620.11596236,062,061
05 jun 20240.1164100.1176450.1132250.1164180.11641824,534,119
04 jun 20240.1073180.1201840.1054290.1164100.11641075,415,131
03 jun 20240.0976210.1075210.0965500.1073180.10731827,990,226
02 jun 20240.1007060.1028910.0967000.0976210.09762116,553,608
01 jun 20240.1021520.1023480.0974710.1007060.10070619,205,467
31 may 20240.0995710.1047970.0977060.1021520.10215251,250,346
30 may 20240.0920090.1009930.0898990.0995710.09957145,832,165
29 may 20240.0919560.0971940.0913810.0920090.09200924,482,540
28 may 20240.0927960.0942250.0890450.0919560.09195622,995,925
27 may 20240.0867120.0944380.0866920.0927960.09279620,529,067
26 may 20240.0886250.0890390.0859010.0867120.08671210,003,525
25 may 20240.0877240.0900720.0875930.0886250.0886259,447,883
24 may 20240.0882730.0902260.0855550.0877240.08772413,269,548
23 may 20240.0919990.0928790.0837820.0882730.08827325,848,900
22 may 20240.0927240.0949930.0906610.0919990.09199919,138,290
21 may 20240.0967650.0976840.0913670.0927240.09272432,245,054
20 may 20240.0881020.0973030.0864170.0967660.09676627,408,858
19 may 20240.0928300.0936620.0876970.0881020.08810211,769,036
18 may 20240.0928660.0951710.0919490.0928300.09283012,725,465
17 may 20240.0865910.0934520.0862850.0928660.09286618,159,432
16 may 20240.0875190.0897200.0848280.0865910.08659116,099,355
15 may 20240.0811650.0880280.0806730.0875120.08751218,632,674
14 may 20240.0839960.0847980.0806770.0811650.08116514,894,527
13 may 20240.0833940.0869080.0804440.0839960.08399619,196,437
12 may 20240.0853220.0861010.0829190.0833940.08339411,558,190
11 may 20240.0865090.0880960.0852230.0853220.08532210,451,366
10 may 20240.0904750.0924160.0849420.0865090.08650923,761,175
09 may 20240.0890020.0913960.0868100.0904740.09047419,980,570
08 may 20240.0920170.0922180.0876020.0890020.08900220,830,788
07 may 20240.0970400.0981360.0920010.0920170.09201718,125,354
06 may 20240.0982760.1032120.0967760.0970380.09703819,931,237
05 may 20240.0955610.1000400.0941640.0982760.09827616,616,887
04 may 20240.0962860.0976630.0952540.0955610.09556111,495,795
03 may 20240.0923080.0974570.0901400.0962860.09628615,999,110
02 may 20240.0908900.0936730.0877880.0923080.09230816,243,624
01 may 20240.0899670.0923090.0825310.0908900.09089026,864,514
30 abr 20240.0952350.0963670.0849140.0899670.08996729,053,618
29 abr 20240.0952980.0963310.0919640.0952350.09523516,849,304
28 abr 20240.0988860.1011840.0948930.0952980.09529816,822,266
27 abr 20240.0978880.1008980.0945970.0988860.09888618,620,603
26 abr 20240.1012200.1015950.0973730.0978880.09788819,216,038
25 abr 20240.0992610.1036090.0973540.1012200.10122023,840,991
24 abr 20240.1027550.1098070.0974620.0992590.09925940,333,343
23 abr 20240.1041720.1054060.1013140.1027550.10275518,932,029
22 abr 20240.1024600.1065920.1018850.1041720.10417223,282,719
21 abr 20240.1056370.1068380.1006570.1024610.10246118,078,708
20 abr 20240.0985550.1074780.0967810.1056370.10563721,516,833
19 abr 20240.0955380.1024930.0880290.0985550.09855538,277,263
18 abr 20240.0907280.0961020.0882220.0955380.09553825,334,521
17 abr 20240.0924250.0947410.0866870.0907280.09072831,134,863
16 abr 20240.0921280.0976930.0872350.0924250.09242540,771,908
15 abr 20240.0950080.1024030.0885250.0921280.09212843,210,468
14 abr 20240.0880280.0962350.0840080.0950080.09500849,794,106
13 abr 20240.1010240.1035860.0749490.0880280.08802880,290,578
12 abr 20240.1249900.1303280.0924940.1010240.10102481,798,848
11 abr 20240.1230920.1261210.1208300.1249900.12499027,274,853
10 abr 20240.1270180.1277610.1198890.1230920.12309239,183,030
09 abr 20240.1336720.1352210.1264930.1270180.12701836,564,638
08 abr 20240.1287670.1352980.1245680.1336720.13367240,949,291
07 abr 20240.1290720.1309040.1270900.1287670.12876720,263,545
06 abr 20240.1280820.1303430.1265460.1290720.12907212,257,838
05 abr 20240.1300190.1304360.1224460.1280860.12808625,152,663
04 abr 20240.1264100.1322020.1239650.1300380.13003830,666,608
03 abr 20240.1219070.1293110.1178090.1264100.12641035,898,499
02 abr 20240.1304280.1304310.1182520.1218850.12188543,637,571
01 abr 20240.1375620.1383950.1270960.1304280.13042843,177,244
31 mar 20240.1343440.1380040.1337680.1375620.13756220,069,012
30 mar 20240.1392890.1409250.1329850.1343440.13434424,053,403
29 mar 20240.1421500.1435070.1367430.1392850.13928528,390,046
28 mar 20240.1405700.1432190.1381460.1421500.14215036,766,560
27 mar 20240.1491880.1535250.1388570.1405600.14056062,457,720
26 mar 20240.1502330.1531110.1456390.1491880.14918865,467,870
25 mar 20240.1470670.1547070.1450040.1502330.15023338,260,935
24 mar 20240.1385290.1481290.1367180.1470670.14706729,439,156
23 mar 20240.1377040.1434830.1369470.1385290.13852926,068,906
22 mar 20240.1432610.1461630.1337330.1377040.13770431,508,509
21 mar 20240.1463670.1492460.1403980.1432680.14326838,097,346
20 mar 20240.1308640.1470950.1264920.1463680.14636855,190,256
19 mar 20240.1420570.1434570.1260720.1308640.13086469,733,372
18 mar 20240.1535110.1535210.1396140.1420570.14205749,466,289
17 mar 20240.1487550.1587960.1406270.1558160.15581649,908,567
16 mar 20240.1589920.1653330.1451100.1487550.14875555,341,379
15 mar 20240.1673680.1686610.1482630.1589920.15899272,017,465
14 mar 20240.1708160.1724460.1570770.1673680.16736860,522,305
13 mar 20240.1769290.1784660.1684150.1708030.17080349,440,230
12 mar 20240.1797490.1814160.1664470.1769290.17692969,630,845
11 mar 20240.1766360.1833810.1710750.1797490.17974966,720,664
10 mar 20240.1824450.1853450.1715810.1766360.17663665,968,612
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...