ROSN Historical USD Price
Daily close · Jul 18, 2021 → Jul 23, 2022Daily price history
Jun 24, 2022 → Jul 23, 2022| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2022-07-23 | $0.01845023 | $0.01961935 | $0.01842589 | $0.01947876 | $541,833.77 |
| 2022-07-22 | $0.02123571 | $0.02126852 | $0.01843857 | $0.01849933 | $641,547.53 |
| 2022-07-21 | $0.02329616 | $0.02455938 | $0.0205625 | $0.02129336 | $455,396.17 |
| 2022-07-20 | $0.02069286 | $0.024846 | $0.01938239 | $0.02365474 | $558,555.04 |
| 2022-07-19 | $0.01862699 | $0.02090097 | $0.01846974 | $0.02077087 | $419,573.87 |
| 2022-07-18 | $0.01724265 | $0.01897267 | $0.01678796 | $0.01858344 | $569,037.94 |
| 2022-07-17 | $0.01761415 | $0.01796375 | $0.0171075 | $0.01723665 | $344,415.92 |
| 2022-07-16 | $0.01745988 | $0.01830491 | $0.0166385 | $0.01762143 | $375,980.28 |
| 2022-07-15 | $0.01851807 | $0.01882455 | $0.01734 | $0.0174721 | $427,364.91 |
| 2022-07-14 | $0.01691857 | $0.01982 | $0.01683429 | $0.01854043 | $627,143.28 |
| 2022-07-13 | $0.01677528 | $0.01787624 | $0.0161005 | $0.01690571 | $384,522.60 |
| 2022-07-12 | $0.01694471 | $0.0175725 | $0.01629793 | $0.01676082 | $362,832.16 |
| 2022-07-11 | $0.01619918 | $0.01984571 | $0.01611315 | $0.01696 | $435,130.91 |
| 2022-07-10 | $0.01647157 | $0.01657 | $0.01588528 | $0.01628701 | $288,625.25 |
| 2022-07-09 | $0.0167979 | $0.01687587 | $0.01610249 | $0.01649382 | $39,375.34 |
| 2022-07-08 | $0.01850205 | $0.01850205 | $0.01667858 | $0.0167979 | $56,299.22 |
| 2022-07-07 | $0.01729996 | $0.020465 | $0.01681872 | $0.01846304 | $304,216.31 |
| 2022-07-06 | $0.01617598 | $0.02204426 | $0.01609813 | $0.01734417 | $230,093.77 |
| 2022-07-05 | $0.01535544 | $0.01650857 | $0.01527445 | $0.01617598 | $177,205.98 |
| 2022-07-04 | $0.01594347 | $0.01668182 | $0.01511778 | $0.01531907 | $345,355.34 |
| 2022-07-03 | $0.01597 | $0.017538 | $0.01568 | $0.0159925 | $340,918.90 |
| 2022-07-02 | $0.0170825 | $0.0170955 | $0.01561888 | $0.01597 | $334,752.89 |
| 2022-07-01 | $0.01563755 | $0.01747383 | $0.01557373 | $0.01724294 | $417,514.58 |
| 2022-06-30 | $0.01908024 | $0.01913624 | $0.015515 | $0.01559189 | $352,062.08 |
| 2022-06-29 | $0.0158842 | $0.02313471 | $0.0155403 | $0.01903933 | $1.00M |
| 2022-06-28 | $0.01527791 | $0.01691099 | $0.01475035 | $0.0158842 | $101,359.86 |
| 2022-06-27 | $0.01569163 | $0.01630824 | $0.01495239 | $0.01527624 | $51,161.65 |
| 2022-06-26 | $0.01641248 | $0.0180955 | $0.01567305 | $0.01569163 | $103,206.73 |
| 2022-06-25 | $0.0166845 | $0.01706199 | $0.01578909 | $0.01641448 | $128,364.06 |
| 2022-06-24 | $0.01485027 | $0.01694929 | $0.01483 | $0.01668743 | $480,520.99 |