What historical data is shown for ROSE?
Daily OHLC candles (open, high, low, close), volume and estimated market cap for about 90 days from MEXC — the same candle venues used on the chart.
Oasis (ROSE) Historical Data
ROSE
AI
Oasis Historical Price Information — Daily ROSE Open, High, Low, Close & Volume
$0.0058
+0.69% 1D
Recently Viewed
1H+0.69%
1D+0.69%
1W-15.57%
1M-31.20%
Oasis (ROSE) has 90 days of daily open, high, low and close on file. Over that window ROSE ranged $0.005234 to $0.009137, closed at $0.005793 and is up 2.8% across the window.
Oasis — Window Stats
90 daily bars · MEXCBars
90
Window high
$0.009137
Window low
$0.005234
First → last
+2.84%
Latest close
$0.005793
vs live
+0.12%
Daily OHLC from MEXC — same candle venues as the chart. Volume is quote (USDT) when the venue provides it. Market cap = close × circulating supply when supply is known.
ROSE Historical Prices
Newest first · open / high / low / close| Date (UTC) | Open | High | Low | Close | Day Δ | Volume | Market Cap |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | $0.00583 | $0.005849 | $0.005612 | $0.005793 | -0.63% | $12,871 | $47.06M |
| Nov 3, 2026 | $0.005786 | $0.005917 | $0.005666 | $0.00583 | +0.76% | $65,679 | $47.36M |
| Nov 2, 2026 | $0.006088 | $0.006111 | $0.005741 | $0.005786 | -4.96% | $67,758 | $47.01M |
| Nov 1, 2026 | $0.006127 | $0.006236 | $0.006017 | $0.006088 | -0.64% | $65,963 | $49.46M |
| Oct 31, 2026 | $0.006216 | $0.006298 | $0.006104 | $0.006127 | -1.43% | $59,927 | $49.78M |
| Oct 30, 2026 | $0.006148 | $0.00624 | $0.005867 | $0.006216 | +1.11% | $68,532 | $50.50M |
| Oct 29, 2026 | $0.006817 | $0.006902 | $0.006108 | $0.006148 | -9.81% | $86,126 | $49.95M |
| Oct 28, 2026 | $0.006813 | $0.006946 | $0.006626 | $0.006817 | +0.06% | $113,440 | $55.38M |
| Oct 27, 2026 | $0.006646 | $0.006877 | $0.006563 | $0.006813 | +2.51% | $109,754 | $55.35M |
| Oct 26, 2026 | $0.006751 | $0.006808 | $0.006534 | $0.006646 | -1.56% | $65,873 | $53.99M |
| Oct 25, 2026 | $0.006946 | $0.007027 | $0.00665 | $0.006751 | -2.81% | $63,102 | $54.84M |
| Oct 24, 2026 | $0.007113 | $0.007139 | $0.006671 | $0.006946 | -2.35% | $65,785 | $56.43M |
| Oct 23, 2026 | $0.007225 | $0.007446 | $0.006923 | $0.007113 | -1.55% | $69,798 | $57.79M |
| Oct 22, 2026 | $0.007792 | $0.00786 | $0.007167 | $0.007225 | -7.28% | $68,365 | $58.70M |
| Oct 21, 2026 | $0.007527 | $0.008066 | $0.007449 | $0.007792 | +3.52% | $81,674 | $63.30M |
| Oct 20, 2026 | $0.007312 | $0.007557 | $0.00714 | $0.007527 | +2.94% | $78,614 | $61.15M |
| Oct 19, 2026 | $0.007387 | $0.007468 | $0.007195 | $0.007312 | -1.02% | $73,797 | $59.40M |
| Oct 18, 2026 | $0.007564 | $0.007609 | $0.006967 | $0.007387 | -2.34% | $69,535 | $60.01M |
| Oct 17, 2026 | $0.008124 | $0.008153 | $0.0074 | $0.007564 | -6.89% | $62,914 | $61.45M |
| Oct 16, 2026 | $0.008166 | $0.008341 | $0.007891 | $0.008124 | -0.51% | $72,230 | $66.00M |
| Oct 15, 2026 | $0.008033 | $0.008377 | $0.007461 | $0.008166 | +1.66% | $70,930 | $66.34M |
| Oct 14, 2026 | $0.008347 | $0.008447 | $0.007903 | $0.008033 | -3.76% | $83,648 | $65.26M |
| Oct 13, 2026 | $0.008334 | $0.008661 | $0.008034 | $0.008347 | +0.16% | $110,915 | $67.81M |
| Oct 12, 2026 | $0.009137 | $0.009213 | $0.00827 | $0.008334 | -8.79% | $100,397 | $67.70M |
| Oct 11, 2026 | $0.008609 | $0.00956 | $0.008458 | $0.009137 | +6.13% | $140,343 | $74.23M |
| Oct 10, 2026 | $0.008107 | $0.008825 | $0.007981 | $0.008609 | +6.19% | $113,423 | $69.94M |
| Oct 9, 2026 | $0.007525 | $0.008725 | $0.007495 | $0.008107 | +7.73% | $82,335 | $65.86M |
| Oct 8, 2026 | $0.007816 | $0.007931 | $0.00715 | $0.007525 | -3.72% | $121,327 | $61.13M |
| Oct 7, 2026 | $0.008365 | $0.008397 | $0.00765 | $0.007816 | -6.56% | $78,089 | $63.50M |
| Oct 6, 2026 | $0.008367 | $0.008685 | $0.008113 | $0.008365 | -0.02% | $79,790 | $67.96M |
| Oct 5, 2026 | $0.008426 | $0.008591 | $0.008183 | $0.008367 | -0.70% | $72,643 | $67.97M |
| Oct 4, 2026 | $0.008456 | $0.008588 | $0.008338 | $0.008426 | -0.35% | $74,596 | $68.45M |
| Oct 3, 2026 | $0.008214 | $0.008593 | $0.008178 | $0.008456 | +2.95% | $119,143 | $68.70M |
| Oct 2, 2026 | $0.008523 | $0.008867 | $0.007986 | $0.008214 | -3.63% | $76,880 | $66.73M |
| Oct 1, 2026 | $0.008989 | $0.009094 | $0.008358 | $0.008523 | -5.18% | $91,282 | $69.24M |
| Sep 30, 2026 | $0.008913 | $0.009304 | $0.008853 | $0.008989 | +0.85% | $131,622 | $73.03M |
| Sep 29, 2026 | $0.008656 | $0.009556 | $0.008325 | $0.008913 | +2.97% | $198,643 | $72.41M |
| Sep 28, 2026 | $0.009003 | $0.009095 | $0.008257 | $0.008656 | -3.85% | $103,804 | $70.32M |
| Sep 27, 2026 | $0.008772 | $0.00906 | $0.008666 | $0.009003 | +2.63% | $103,759 | $73.14M |
| Sep 26, 2026 | $0.008594 | $0.00907 | $0.008454 | $0.008772 | +2.07% | $105,944 | $71.26M |
| Sep 25, 2026 | $0.007975 | $0.008664 | $0.007787 | $0.008594 | +7.76% | $105,935 | $69.82M |
| Sep 24, 2026 | $0.007584 | $0.008108 | $0.007497 | $0.007975 | +5.16% | $77,326 | $64.79M |
| Sep 23, 2026 | $0.008155 | $0.008369 | $0.007454 | $0.007584 | -7.00% | $99,710 | $61.61M |
| Sep 22, 2026 | $0.007786 | $0.008192 | $0.007409 | $0.008155 | +4.74% | $132,903 | $66.25M |
| Sep 21, 2026 | $0.007552 | $0.00796 | $0.007436 | $0.007786 | +3.10% | $97,130 | $63.25M |
| Sep 20, 2026 | $0.007686 | $0.007794 | $0.007214 | $0.007552 | -1.74% | $87,719 | $61.35M |
| Sep 19, 2026 | $0.007484 | $0.008061 | $0.007265 | $0.007686 | +2.70% | $103,864 | $62.44M |
| Sep 18, 2026 | $0.007098 | $0.007618 | $0.00691 | $0.007484 | +5.44% | $405,577 | $60.80M |
| Sep 17, 2026 | $0.0064 | $0.00739 | $0.006374 | $0.007098 | +10.91% | $297,876 | $57.66M |
| Sep 16, 2026 | $0.006331 | $0.0064 | $0.006107 | $0.0064 | +1.09% | $107,935 | $51.99M |
| Sep 15, 2026 | $0.006794 | $0.006809 | $0.00625 | $0.006331 | -6.81% | $142,328 | $51.43M |
| Sep 14, 2026 | $0.006832 | $0.007124 | $0.00668 | $0.006794 | -0.56% | $134,244 | $55.19M |
| Sep 13, 2026 | $0.006657 | $0.007117 | $0.006655 | $0.006832 | +2.63% | $240,143 | $55.50M |
| Sep 12, 2026 | $0.006573 | $0.00676 | $0.006553 | $0.006657 | +1.28% | $66,164 | $54.08M |
| Sep 11, 2026 | $0.006447 | $0.006801 | $0.006386 | $0.006573 | +1.95% | $63,695 | $53.40M |
| Sep 10, 2026 | $0.006743 | $0.006862 | $0.00642 | $0.006447 | -4.39% | $83,865 | $52.38M |
| Sep 9, 2026 | $0.006904 | $0.00752 | $0.006568 | $0.006743 | -2.33% | $101,087 | $54.78M |
| Sep 8, 2026 | $0.007009 | $0.007141 | $0.006795 | $0.006904 | -1.50% | $68,657 | $56.09M |
| Sep 7, 2026 | $0.007329 | $0.007344 | $0.006915 | $0.007009 | -4.37% | $76,453 | $56.94M |
| Sep 6, 2026 | $0.006823 | $0.007803 | $0.006816 | $0.007329 | +7.42% | $199,507 | $59.54M |
| Sep 5, 2026 | $0.006717 | $0.006958 | $0.006529 | $0.006823 | +1.58% | $104,021 | $55.43M |
| Sep 4, 2026 | $0.006387 | $0.006725 | $0.006152 | $0.006717 | +5.17% | $77,058 | $54.57M |
| Sep 3, 2026 | $0.006384 | $0.006501 | $0.006214 | $0.006387 | +0.05% | $80,090 | $51.89M |
| Sep 2, 2026 | $0.006031 | $0.0064 | $0.00592 | $0.006384 | +5.85% | $88,092 | $51.86M |
| Sep 1, 2026 | $0.006099 | $0.006251 | $0.005933 | $0.006031 | -1.11% | $67,445 | $49.00M |
| Aug 31, 2026 | $0.005868 | $0.006287 | $0.00584 | $0.006099 | +3.94% | $69,855 | $49.55M |
| Aug 30, 2026 | $0.005977 | $0.006234 | $0.005775 | $0.005868 | -1.82% | $67,305 | $47.67M |
| Aug 29, 2026 | $0.005966 | $0.006049 | $0.005889 | $0.005977 | +0.18% | $56,300 | $48.56M |
| Aug 28, 2026 | $0.00617 | $0.006268 | $0.005825 | $0.005966 | -3.31% | $70,163 | $48.47M |
| Aug 27, 2026 | $0.006134 | $0.006273 | $0.005989 | $0.00617 | +0.59% | $73,707 | $50.12M |
| Aug 26, 2026 | $0.005863 | $0.006188 | $0.005843 | $0.006134 | +4.62% | $64,279 | $49.83M |
| Aug 25, 2026 | $0.006113 | $0.006264 | $0.005762 | $0.005863 | -4.09% | $60,245 | $47.63M |
| Aug 24, 2026 | $0.006338 | $0.006352 | $0.006063 | $0.006113 | -3.55% | $68,895 | $49.66M |
| Aug 23, 2026 | $0.006111 | $0.006475 | $0.005851 | $0.006338 | +3.71% | $64,189 | $51.49M |
| Aug 22, 2026 | $0.006544 | $0.007196 | $0.005723 | $0.006111 | -6.62% | $79,922 | $49.65M |
| Aug 21, 2026 | $0.005899 | $0.006593 | $0.005872 | $0.006544 | +10.93% | $78,914 | $53.16M |
| Aug 20, 2026 | $0.005577 | $0.0060 | $0.005484 | $0.005899 | +5.77% | $66,127 | $47.92M |
| Aug 19, 2026 | $0.005307 | $0.005629 | $0.005278 | $0.005577 | +5.09% | $56,558 | $45.31M |
| Aug 18, 2026 | $0.005309 | $0.005367 | $0.005168 | $0.005307 | -0.04% | $68,483 | $43.11M |
| Aug 17, 2026 | $0.005269 | $0.005398 | $0.005245 | $0.005309 | +0.76% | $55,126 | $43.13M |
| Aug 16, 2026 | $0.005337 | $0.005417 | $0.005184 | $0.005269 | -1.27% | $66,200 | $42.81M |
| Aug 15, 2026 | $0.005335 | $0.005502 | $0.005321 | $0.005337 | +0.04% | $66,901 | $43.36M |
| Aug 14, 2026 | $0.00535 | $0.005374 | $0.005223 | $0.005335 | -0.28% | $62,658 | $43.34M |
| Aug 13, 2026 | $0.005234 | $0.005539 | $0.005223 | $0.00535 | +2.22% | $85,610 | $43.46M |
| Aug 12, 2026 | $0.005455 | $0.005508 | $0.005185 | $0.005234 | -4.05% | $76,827 | $42.52M |
| Aug 11, 2026 | $0.005715 | $0.005811 | $0.005383 | $0.005455 | -4.55% | $70,271 | $44.32M |
| Aug 10, 2026 | $0.005624 | $0.005848 | $0.005614 | $0.005715 | +1.62% | $71,094 | $46.43M |
| Aug 9, 2026 | $0.005657 | $0.005901 | $0.005608 | $0.005624 | -0.58% | $67,451 | $45.69M |
| Aug 8, 2026 | $0.005633 | $0.005769 | $0.005584 | $0.005657 | +0.43% | $62,554 | $45.96M |
| Aug 7, 2026 | $0.005752 | $0.005866 | $0.005558 | $0.005633 | — | $76,015 | $45.76M |
Oasis Historical Data FAQ
Window highs, lows, best/worst days and volume for OasisWhat is the all-time high for ROSE?
Oasis's record price is about $0.597347. It currently trades at $0.0058, roughly 99.0% below that peak. The all-time low on record is $0.00501758. The table below covers a shorter recent window, so its high and low are not the lifetime figures.
What is the ROSE market cap?
Oasis has a market capitalisation of about $47.14M, on roughly $1.75M of trading volume over the last 24 hours. The market-cap column in the table below applies the current circulating supply to each historical close, so it shows what the valuation would have been at that price — not a supply figure recorded on the day.
How much did ROSE change over this window?
Across 90 daily candles, close-to-close moved up 2.84%.
What were ROSE's high and low in this window?
In this sample, the highest trade print is about $0.00956 (Oct 11, 2026) and the lowest about $0.005168 (Aug 18, 2026).
What were ROSE's best and worst days in this window?
Best close-to-close day was about +10.93% (Aug 21, 2026); worst was -9.81% (Oct 29, 2026).