HomeBrowse Crypto PricesRosen BridgeHistorical data of Rosen Bridge
Rosen Bridge

Rosen Bridge Price History

(RSN)
Time period2024-10-19 ~ 2025-10-20
2024-10-19
2025-10-20
USD
Date
Open price*
Upper Price
Lower Price
Close price**
Vol
2025-10-19
$0.021680
$0.023038
$0.021444
$0.023038
$2,296.492
2025-10-18
$0.020916
$0.022153
$0.021119
$0.021680
$1,230.175
2025-10-17
$0.022883
$0.022985
$0.020536
$0.020916
$297.2511
2025-10-16
$0.023755
$0.023756
$0.022865
$0.022883
$572.0798
2025-10-15
$0.023370
$0.023939
$0.023094
$0.023755
$23.00249
2025-10-14
$0.024244
$0.024997
$0.022915
$0.023370
$33.09857
2025-10-13
$0.022871
$0.025231
$0.022774
$0.024244
$1,898.766
2025-10-12
--
$0.022902
$0.021399
--
--
2025-10-11
$0.023525
$0.023577
$0.019840
$0.022051
$2,398.827
2025-10-10
$0.023941
$0.024563
$0.023403
$0.023525
$1,178.388
2025-10-09
$0.023822
$0.025742
$0.023902
$0.023941
$1,804.836
2025-10-08
$0.024975
$0.024806
$0.023452
$0.023822
$254.1495
2025-10-07
$0.025275
$0.025753
$0.024528
$0.024975
$1,410.542
2025-10-06
$0.024890
$0.025417
$0.024545
$0.025275
$78.18281
2025-10-05
$0.024401
$0.025225
$0.024230
$0.024890
$1,069.931
2025-10-04
$0.025197
$0.027462
$0.024401
$0.024401
$1,214.168
2025-10-03
$0.026402
$0.026616
$0.024242
$0.025197
$1,824.154
2025-10-02
$0.028711
$0.028808
$0.025993
$0.026402
$98.94753
2025-10-01
$0.023617
$0.029720
$0.023520
$0.028711
$15.66127
2025-09-30
$0.024499
$0.024694
$0.023271
$0.023617
$1,547.952
* Earliest data in range (UTC time)
** Latest data in range (UTC time)

Where can you buy RSN

Buy through LBank App

Complete account registration in just a few minutes to buy cryptocurrency via credit card or bank transfer.

Download APPDiscover the era of meme legends
Trade on LBank

Deposit crypto into LBank, enjoy high liquidity and low fees.

Trade hot coins

redMoney

New users can receive a welcome gift pack worth

6000
USDT

About RSN historical price data

The RSN price history tracker allows cryptocurrency investors to conveniently monitor the performance of their investments. You can easily view the opening, highest, and closing prices of RSN over time, as well as the trading volume. In addition, you can instantly check the daily percentage change to easily identify days with higher volatility.
According to our RSN price history data, its value surged to an all-time high of over $0.236418 in 2023-11-16. On the other hand, the lowest point in the RSN price trajectory (often referred to as the “RSN all-time low”) occurred in 2025-10-11. Anyone who purchased RSN during that period would currently enjoy an impressive profit of $0.216577.
By design, the total supply of RSN will reach 1,000M. As of now, the circulating supply of RSN is approximately --.
All prices shown on this page come from trusted data provider LBank. When reviewing your investments, it is recommended not to rely on a single data source, as values may differ between providers.
Our historical Bitcoin price dataset includes 1-minute, 1-day, 1-week, and 1-month data (open/high/low/close/volume). These datasets have been rigorously tested to ensure consistency, integrity, and accuracy. The design is specifically for trading simulations and backtesting, available for free download and updated in real time.

RSN historical data examples

Here are some uses of RSN historical data in RSN trading
Technical analysis:
Traders use historical data to analyze trends and movements in the RSN market. They use charts and other visual tools to identify trends and determine when to enter or exit the market. One way to gain an advantage in this dynamic market is to visualize and analyze historical market data. To achieve this, historical data can be stored in GridDB and analyzed using Python scripts with various libraries, such as Matplotlib, Pandas, Numpy, and Scipy for data visualization.
Predicting RSN price based on historical data:
Historical data can also be used to predict future market trends. By analyzing past market behavior, traders can identify recurring patterns and make informed predictions about the direction of the RSN market. By using LBank’s RSN historical dataset, traders can obtain minute-by-minute data such as open, high, low, and close prices for RSN. These data can then be used to define and train price prediction models, helping users make informed trading decisions.
Risk management:
By obtaining historical data, traders can assess the risks of investing in RSN. They can also determine the volatility of RSN, allowing them to make sound investment decisions.
Portfolio management:
Historical data is also useful in portfolio management. By tracking investments over the long term, traders can identify underperforming assets and adjust portfolios to maximize returns.
Training RSN trading bots:
In addition, users can choose to download RSN historical cryptocurrency OHLC (open, high, low, close) data to train their own RSN trading bots, achieving outstanding performance in the market. With these tools and resources, traders can deeply study RSN’s historical data, gain valuable insights, and potentially improve their trading strategies.

How to analyze RSN candlestick chart data

How to analyze RSN candlestick chart data
RSN candlestick charts display time on the horizontal axis and price data on the vertical axis, similar to line and bar charts. A candlestick may have two different colors: green or red. A green candle indicates a price increase during the considered period, while a red candle indicates a price decrease.
The simple structure of candlestick charts can provide users with a wealth of information. For example, technical analysis may use candlestick chart data to identify potential trend reversals.
According to RSN historical data, when the RSN market shows bearish or bullish trends, conservative investors may choose to use capital-protected products such as Flexible and Locked to capture the trend at that time.
When RSN is in a sideways trend, using Open Futures and selecting a bullish product to take advantage of a slight upward trend, or choosing a bearish product to profit from a mild downward trend, may lead to better performance.

FAQ

On this day in history

2025-10-20
Rosen BridgeRosen Bridge(RSN)
Today
$0.024021
1 years ago
$0.052669

Crypto Calculator

I will spend
I will receive

Live Chat

Customer Support Team

Just Now

Dear LBank User

Our online customer service system is currently experiencing connection issues. We are working actively to resolve the problem, but at this time we cannot provide an exact recovery timeline. We sincerely apologize for any inconvenience this may cause.

If you need assistance, please contact us via email and we will reply as soon as possible.

Thank you for your understanding and patience.

LBank Customer Support Team