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
$0.00614
-7.67% 1D
Recently Viewed
1H-0.32%
1D-7.67%
1W-15.31%
1M+15.63%
Oasis (ROSE) has 90 days of daily open, high, low and close on file. Over that window ROSE ranged $0.005115 to $0.007329, closed at $0.006167 and is down 6.7% across the window.
Oasis — Window Stats
90 daily bars · MEXCBars
90
Window high
$0.007329
Window low
$0.005115
First → last
-6.67%
Latest close
$0.006167
vs live
-0.44%
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 |
|---|---|---|---|---|---|---|---|
| Sep 16, 2026 | $0.006331 | $0.006366 | $0.00616 | $0.006167 | -2.59% | $62,030 | $49.59M |
| Sep 15, 2026 | $0.006794 | $0.006809 | $0.00625 | $0.006331 | -6.81% | $142,328 | $50.90M |
| Sep 14, 2026 | $0.006832 | $0.007124 | $0.00668 | $0.006794 | -0.56% | $134,244 | $54.63M |
| Sep 13, 2026 | $0.006657 | $0.007117 | $0.006655 | $0.006832 | +2.63% | $240,143 | $54.93M |
| Sep 12, 2026 | $0.006573 | $0.00676 | $0.006553 | $0.006657 | +1.28% | $66,164 | $53.52M |
| Sep 11, 2026 | $0.006447 | $0.006801 | $0.006386 | $0.006573 | +1.95% | $63,695 | $52.85M |
| Sep 10, 2026 | $0.006743 | $0.006862 | $0.00642 | $0.006447 | -4.39% | $83,865 | $51.84M |
| Sep 9, 2026 | $0.006904 | $0.00752 | $0.006568 | $0.006743 | -2.33% | $101,087 | $54.22M |
| Sep 8, 2026 | $0.007009 | $0.007141 | $0.006795 | $0.006904 | -1.50% | $68,657 | $55.51M |
| Sep 7, 2026 | $0.007329 | $0.007344 | $0.006915 | $0.007009 | -4.37% | $76,453 | $56.36M |
| Sep 6, 2026 | $0.006823 | $0.007803 | $0.006816 | $0.007329 | +7.42% | $199,507 | $58.93M |
| Sep 5, 2026 | $0.006717 | $0.006958 | $0.006529 | $0.006823 | +1.58% | $104,021 | $54.86M |
| Sep 4, 2026 | $0.006387 | $0.006725 | $0.006152 | $0.006717 | +5.17% | $77,058 | $54.01M |
| Sep 3, 2026 | $0.006384 | $0.006501 | $0.006214 | $0.006387 | +0.05% | $80,090 | $51.35M |
| Sep 2, 2026 | $0.006031 | $0.0064 | $0.00592 | $0.006384 | +5.85% | $88,092 | $51.33M |
| Sep 1, 2026 | $0.006099 | $0.006251 | $0.005933 | $0.006031 | -1.11% | $67,445 | $48.49M |
| Aug 31, 2026 | $0.005868 | $0.006287 | $0.00584 | $0.006099 | +3.94% | $69,855 | $49.04M |
| Aug 30, 2026 | $0.005977 | $0.006234 | $0.005775 | $0.005868 | -1.82% | $67,305 | $47.18M |
| Aug 29, 2026 | $0.005966 | $0.006049 | $0.005889 | $0.005977 | +0.18% | $56,300 | $48.06M |
| Aug 28, 2026 | $0.00617 | $0.006268 | $0.005825 | $0.005966 | -3.31% | $70,163 | $47.97M |
| Aug 27, 2026 | $0.006134 | $0.006273 | $0.005989 | $0.00617 | +0.59% | $73,707 | $49.61M |
| Aug 26, 2026 | $0.005863 | $0.006188 | $0.005843 | $0.006134 | +4.62% | $64,279 | $49.32M |
| Aug 25, 2026 | $0.006113 | $0.006264 | $0.005762 | $0.005863 | -4.09% | $60,245 | $47.14M |
| Aug 24, 2026 | $0.006338 | $0.006352 | $0.006063 | $0.006113 | -3.55% | $68,895 | $49.15M |
| Aug 23, 2026 | $0.006111 | $0.006475 | $0.005851 | $0.006338 | +3.71% | $64,189 | $50.96M |
| Aug 22, 2026 | $0.006544 | $0.007196 | $0.005723 | $0.006111 | -6.62% | $79,922 | $49.13M |
| Aug 21, 2026 | $0.005899 | $0.006593 | $0.005872 | $0.006544 | +10.93% | $78,914 | $52.62M |
| Aug 20, 2026 | $0.005577 | $0.0060 | $0.005484 | $0.005899 | +5.77% | $66,127 | $47.43M |
| Aug 19, 2026 | $0.005307 | $0.005629 | $0.005278 | $0.005577 | +5.09% | $56,558 | $44.84M |
| Aug 18, 2026 | $0.005309 | $0.005367 | $0.005168 | $0.005307 | -0.04% | $68,483 | $42.67M |
| Aug 17, 2026 | $0.005269 | $0.005398 | $0.005245 | $0.005309 | +0.76% | $55,126 | $42.69M |
| Aug 16, 2026 | $0.005337 | $0.005417 | $0.005184 | $0.005269 | -1.27% | $66,200 | $42.36M |
| Aug 15, 2026 | $0.005335 | $0.005502 | $0.005321 | $0.005337 | +0.04% | $66,901 | $42.91M |
| Aug 14, 2026 | $0.00535 | $0.005374 | $0.005223 | $0.005335 | -0.28% | $62,658 | $42.90M |
| Aug 13, 2026 | $0.005234 | $0.005539 | $0.005223 | $0.00535 | +2.22% | $85,610 | $43.02M |
| Aug 12, 2026 | $0.005455 | $0.005508 | $0.005185 | $0.005234 | -4.05% | $76,827 | $42.08M |
| Aug 11, 2026 | $0.005715 | $0.005811 | $0.005383 | $0.005455 | -4.55% | $70,271 | $43.86M |
| Aug 10, 2026 | $0.005624 | $0.005848 | $0.005614 | $0.005715 | +1.62% | $71,094 | $45.95M |
| Aug 9, 2026 | $0.005657 | $0.005901 | $0.005608 | $0.005624 | -0.58% | $67,451 | $45.22M |
| Aug 8, 2026 | $0.005633 | $0.005769 | $0.005584 | $0.005657 | +0.43% | $62,554 | $45.48M |
| Aug 7, 2026 | $0.005752 | $0.005866 | $0.005558 | $0.005633 | -2.07% | $76,015 | $45.29M |
| Aug 6, 2026 | $0.005505 | $0.005871 | $0.005471 | $0.005752 | +4.49% | $75,030 | $46.25M |
| Aug 5, 2026 | $0.005446 | $0.005648 | $0.005433 | $0.005505 | +1.08% | $65,383 | $44.26M |
| Aug 4, 2026 | $0.005419 | $0.005578 | $0.005373 | $0.005446 | +0.50% | $70,478 | $43.79M |
| Aug 3, 2026 | $0.005538 | $0.005549 | $0.005284 | $0.005419 | -2.15% | $58,600 | $43.57M |
| Aug 2, 2026 | $0.005598 | $0.005764 | $0.005431 | $0.005538 | -1.07% | $77,548 | $44.53M |
| Aug 1, 2026 | $0.005154 | $0.00571 | $0.005144 | $0.005598 | +8.61% | $91,504 | $45.01M |
| Jul 31, 2026 | $0.005177 | $0.005277 | $0.005072 | $0.005154 | -0.44% | $72,152 | $41.44M |
| Jul 30, 2026 | $0.005309 | $0.005349 | $0.00515 | $0.005177 | -2.49% | $96,843 | $41.63M |
| Jul 29, 2026 | $0.005344 | $0.00541 | $0.005022 | $0.005309 | -0.65% | $79,423 | $42.69M |
| Jul 28, 2026 | $0.005115 | $0.005413 | $0.005025 | $0.005344 | +4.48% | $66,002 | $42.97M |
| Jul 27, 2026 | $0.005407 | $0.005594 | $0.005072 | $0.005115 | -5.40% | $68,297 | $41.13M |
| Jul 26, 2026 | $0.005296 | $0.005447 | $0.005272 | $0.005407 | +2.10% | $57,664 | $43.47M |
| Jul 25, 2026 | $0.005308 | $0.005369 | $0.005213 | $0.005296 | -0.23% | $56,398 | $42.58M |
| Jul 24, 2026 | $0.005275 | $0.005378 | $0.00515 | $0.005308 | +0.63% | $60,760 | $42.68M |
| Jul 23, 2026 | $0.005472 | $0.005499 | $0.005263 | $0.005275 | -3.60% | $60,508 | $42.41M |
| Jul 22, 2026 | $0.005567 | $0.005588 | $0.005421 | $0.005472 | -1.71% | $57,999 | $44.00M |
| Jul 21, 2026 | $0.005447 | $0.00566 | $0.005422 | $0.005567 | +2.20% | $62,494 | $44.76M |
| Jul 20, 2026 | $0.005392 | $0.005702 | $0.005256 | $0.005447 | +1.02% | $70,804 | $43.80M |
| Jul 19, 2026 | $0.005462 | $0.005489 | $0.005334 | $0.005392 | -1.28% | $61,495 | $43.35M |
| Jul 18, 2026 | $0.005649 | $0.005658 | $0.005291 | $0.005462 | -3.31% | $64,399 | $43.92M |
| Jul 17, 2026 | $0.005653 | $0.005728 | $0.005492 | $0.005649 | -0.07% | $65,481 | $45.42M |
| Jul 16, 2026 | $0.005735 | $0.005787 | $0.005592 | $0.005653 | -1.43% | $57,067 | $45.45M |
| Jul 15, 2026 | $0.005769 | $0.005895 | $0.005692 | $0.005735 | -0.59% | $66,737 | $46.11M |
| Jul 14, 2026 | $0.005528 | $0.005808 | $0.005503 | $0.005769 | +4.36% | $62,243 | $46.38M |
| Jul 13, 2026 | $0.005673 | $0.005775 | $0.005448 | $0.005528 | -2.56% | $55,471 | $44.45M |
| Jul 12, 2026 | $0.005817 | $0.005859 | $0.005647 | $0.005673 | -2.48% | $55,270 | $45.61M |
| Jul 11, 2026 | $0.005835 | $0.006029 | $0.005796 | $0.005817 | -0.31% | $58,192 | $46.77M |
| Jul 10, 2026 | $0.005738 | $0.006058 | $0.005711 | $0.005835 | +1.69% | $60,619 | $46.92M |
| Jul 9, 2026 | $0.005664 | $0.00593 | $0.005611 | $0.005738 | +1.31% | $63,465 | $46.14M |
| Jul 8, 2026 | $0.005783 | $0.005837 | $0.00559 | $0.005664 | -2.06% | $59,297 | $45.54M |
| Jul 7, 2026 | $0.006029 | $0.006076 | $0.005732 | $0.005783 | -4.08% | $59,656 | $46.50M |
| Jul 6, 2026 | $0.006076 | $0.006141 | $0.005774 | $0.006029 | -0.77% | $77,815 | $48.48M |
| Jul 5, 2026 | $0.006089 | $0.006144 | $0.005878 | $0.006076 | -0.21% | $94,325 | $48.85M |
| Jul 4, 2026 | $0.006187 | $0.00624 | $0.006026 | $0.006089 | -1.58% | $56,165 | $48.96M |
| Jul 3, 2026 | $0.005809 | $0.006324 | $0.005782 | $0.006187 | +6.51% | $97,884 | $49.75M |
| Jul 2, 2026 | $0.005709 | $0.005942 | $0.005675 | $0.005809 | +1.75% | $64,865 | $46.71M |
| Jul 1, 2026 | $0.005578 | $0.005877 | $0.005423 | $0.005709 | +2.35% | $62,091 | $45.90M |
| Jun 30, 2026 | $0.005778 | $0.005796 | $0.005537 | $0.005578 | -3.46% | $68,647 | $44.85M |
| Jun 29, 2026 | $0.005854 | $0.006023 | $0.005774 | $0.005778 | -1.30% | $65,213 | $46.46M |
| Jun 28, 2026 | $0.005857 | $0.005938 | $0.005695 | $0.005854 | -0.05% | $63,290 | $47.07M |
| Jun 27, 2026 | $0.005979 | $0.00604 | $0.005827 | $0.005857 | -2.04% | $60,235 | $47.09M |
| Jun 26, 2026 | $0.005925 | $0.006138 | $0.00565 | $0.005979 | +0.91% | $59,921 | $48.07M |
| Jun 25, 2026 | $0.006086 | $0.006297 | $0.005642 | $0.005925 | -2.65% | $68,285 | $47.64M |
| Jun 24, 2026 | $0.006415 | $0.006499 | $0.005793 | $0.006086 | -5.13% | $90,999 | $48.93M |
| Jun 23, 2026 | $0.006554 | $0.006609 | $0.006147 | $0.006415 | -2.12% | $66,953 | $51.58M |
| Jun 22, 2026 | $0.006494 | $0.006912 | $0.006493 | $0.006554 | +0.92% | $76,639 | $52.70M |
| Jun 21, 2026 | $0.006715 | $0.006762 | $0.006485 | $0.006494 | -3.29% | $63,517 | $52.21M |
| Jun 20, 2026 | $0.006608 | $0.006796 | $0.006513 | $0.006715 | +1.62% | $77,511 | $53.99M |
| Jun 19, 2026 | $0.006734 | $0.006843 | $0.006429 | $0.006608 | — | $84,886 | $53.13M |
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 $0.00614, 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 $49.60M, on roughly $2.28M 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 down 6.67%.
What were ROSE's high and low in this window?
In this sample, the highest trade print is about $0.007803 (Sep 6, 2026) and the lowest about $0.005022 (Jul 29, 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 -6.81% (Sep 15, 2026).