UK markets closed

Oasis GBP (ROSE-GBP)

CCC - CoinMarketCap. Currency in GBP
Add to watchlist
0.092258+0.001216 (+1.34%)
As of 04:06AM UTC. Market open.
Time period:
16 Jun 2023 - 16 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBPDownload
DateOpenHighLowClose*Adj. close**Volume
16 Jun 20240.0950510.0950510.0922580.0922580.09225836,280,256
15 Jun 20240.0946880.1047840.0899580.0915730.09157355,464,579
14 Jun 20240.1011910.1033530.0922830.0946980.09469848,746,996
13 Jun 20240.0947670.1060030.0941170.1011560.10115681,289,506
12 Jun 20240.0979210.1002790.0858020.0947720.09477272,646,917
11 Jun 20240.0923570.0979150.0893050.0979150.09791561,395,618
10 Jun 20240.0814180.0925660.0813610.0923660.09236625,588,876
09 Jun 20240.0851080.0867180.0793060.0814190.08141915,503,125
08 Jun 20240.0906480.0926460.0822660.0851250.08512525,410,284
07 Jun 20240.0909960.0967230.0892880.0906490.09064928,190,146
06 Jun 20240.0911390.0921270.0885780.0909960.09099619,176,702
05 Jun 20240.0837780.0940020.0823160.0911390.09113959,043,260
04 Jun 20240.0766040.0839310.0757390.0837780.08377821,850,598
03 Jun 20240.0790660.0808330.0759210.0766040.07660412,989,716
02 Jun 20240.0802010.0803540.0765260.0790660.07906615,078,481
01 Jun 20240.0782250.0822350.0767440.0802010.08020140,237,364
31 May 20240.0724600.0792990.0708060.0782250.07822536,006,666
30 May 20240.0720790.0762780.0716210.0724600.07246019,280,784
29 May 20240.0726560.0736470.0696740.0720790.07207918,025,080
28 May 20240.0680940.0739590.0680780.0726560.07265616,073,458
27 May 20240.0695530.0703060.0674430.0680940.0680947,855,638
26 May 20240.0688520.0706890.0687440.0695530.0695537,414,755
25 May 20240.0695430.0710950.0673760.0688520.06885210,414,843
24 May 20240.0723220.0729660.0660090.0695430.06954320,364,332
23 May 20240.0729530.0746540.0712180.0723220.07232215,045,050
22 May 20240.0761340.0768710.0718560.0729530.07295325,369,796
21 May 20240.0693390.0765630.0680360.0761350.07613521,565,071
20 May 20240.0730660.0737200.0690790.0693390.0693399,262,596
19 May 20240.0730940.0749080.0723720.0730660.07306610,016,112
18 May 20240.0683360.0735720.0681670.0730940.07309414,293,144
17 May 20240.0689740.0707700.0669620.0683360.06833612,705,241
16 May 20240.0644990.0694060.0640860.0689690.06896914,684,466
15 May 20240.0668820.0675450.0641070.0644990.06449911,836,040
14 May 20240.0665990.0691870.0642180.0668820.06688215,285,163
13 May 20240.0681270.0690220.0662070.0665990.0665999,230,452
12 May 20240.0690630.0703410.0680480.0681270.0681278,345,071
11 May 20240.0722360.0737640.0678230.0690630.06906318,969,473
10 May 20240.0712410.0729540.0694820.0722350.07223515,952,607
09 May 20240.0736060.0737920.0701120.0712410.07124116,673,838
08 May 20240.0772470.0781480.0735940.0736060.07360614,498,833
07 May 20240.0783660.0820590.0770360.0772450.07724515,865,783
06 May 20240.0761560.0797260.0750430.0783660.07836613,250,439
05 May 20240.0767250.0778320.0759030.0761560.0761569,161,459
04 May 20240.0736110.0776670.0717590.0767250.07672512,748,891
03 May 20240.0725070.0747050.0701050.0736110.07361112,953,397
02 May 20240.0720380.0735580.0660950.0725070.07250721,431,005
01 May 20240.0758270.0767470.0679360.0720380.07203823,263,610
30 Apr 20240.0761800.0769300.0734580.0758270.07582713,415,601
29 Apr 20240.0791850.0810250.0758790.0761800.07618013,447,434
28 Apr 20240.0783800.0808150.0757500.0791850.07918514,910,801
27 Apr 20240.0809300.0813400.0778800.0783800.07838015,386,377
26 Apr 20240.0796690.0828080.0777680.0809300.08093019,061,873
25 Apr 20240.0825050.0882950.0782270.0796670.07966732,372,267
24 Apr 20240.0843520.0853010.0819520.0825050.08250515,201,208
23 Apr 20240.0827900.0861130.0822240.0843520.08435218,852,926
22 Apr 20240.0854040.0863760.0813790.0827910.08279114,608,048
21 Apr 20240.0796790.0868930.0782450.0854040.08540417,395,779
20 Apr 20240.0768310.0823090.0710020.0796790.07967930,946,133
19 Apr 20240.0728540.0773010.0707240.0768310.07683120,373,895
18 Apr 20240.0743530.0760730.0697570.0728540.07285425,001,139
17 Apr 20240.0740190.0787020.0701820.0743530.07435332,799,492
16 Apr 20240.0762520.0820990.0711570.0740190.07401934,717,061
15 Apr 20240.0706650.0772570.0674380.0762520.07625239,963,953
14 Apr 20240.0810980.0831550.0601660.0706650.07066564,454,225
13 Apr 20240.0995570.1039220.0742820.0810980.08109865,665,007
12 Apr 20240.0981870.1003980.0963950.0995570.09955721,724,994
11 Apr 20240.1001960.1007940.0943770.0981870.09818731,255,127
10 Apr 20240.1056070.1065720.0997780.1001960.10019628,843,283
09 Apr 20240.1019960.1069810.0986330.1056070.10560732,351,783
08 Apr 20240.1021300.1035800.1006680.1019960.10199616,050,673
07 Apr 20240.1013470.1031360.1001310.1021300.1021309,699,186
06 Apr 20240.1028700.1032530.0968960.1013500.10135019,902,397
05 Apr 20240.0999190.1044340.0979610.1028850.10288524,263,175
04 Apr 20240.0969360.1027970.0937060.0999190.09991928,375,395
03 Apr 20240.1039590.1039610.0941340.0969180.09691834,698,808
02 Apr 20240.1088500.1094930.1012990.1039590.10395934,415,027
01 Apr 20240.1064020.1093230.1059460.1088500.10885015,880,208
31 Mar 20240.1103240.1116150.1053260.1064020.10640219,050,680
30 Mar 20240.1126280.1136470.1083020.1103210.11032122,486,336
29 Mar 20240.1114160.1135850.1093800.1126280.11262829,130,697
28 Mar 20240.1181420.1217190.1099170.1114070.11140749,503,802
27 Mar 20240.1188890.1209720.1153480.1181420.11814251,844,006
26 Mar 20240.1167420.1224230.1147340.1188890.11888930,278,441
25 Mar 20240.1099350.1175760.1084980.1167420.11674223,368,949
24 Mar 20240.1092800.1138660.1086800.1099350.10993520,687,971
23 Mar 20240.1131580.1156430.1061370.1092800.10928025,004,775
22 Mar 20240.1143670.1169250.1108950.1131630.11316330,092,065
21 Mar 20240.1029020.1150360.0994560.1143680.11436843,124,121
20 Mar 20240.1116230.1127360.0993710.1029020.10290254,833,233
19 Mar 20240.1205800.1205870.1097120.1116230.11162338,868,730
18 Mar 20240.1168450.1246940.1104600.1223900.12239039,202,131
17 Mar 20240.1248660.1298660.1139820.1168450.11684543,469,768
16 Mar 20240.1313190.1324270.1163870.1248660.12486656,559,709
15 Mar 20240.1334360.1347530.1232410.1313190.13131947,486,285
14 Mar 20240.1382790.1395000.1315740.1334260.13342638,621,274
13 Mar 20240.1402280.1415060.1302500.1382790.13827954,420,126
12 Mar 20240.1374000.1428130.1330820.1402280.14022852,051,125
11 Mar 20240.1418920.1441480.1335410.1374000.13740051,315,070
10 Mar 20240.1321060.1429060.1317840.1418920.14189266,227,717
09 Mar 20240.1343190.1360640.1268660.1321060.13210663,538,889
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...