Identifier on HitBTC: ROSEUSDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-02-22 |
0.2310 USDT |
328.3000 ROSE |
0.2219 USDT |
0.2055 USDT |
0.2391 USDT |
0.2361 USDT |
| 2022-02-21 |
0.2530 USDT |
685.3000 ROSE |
0.2523 USDT |
0.2375 USDT |
0.2568 USDT |
0.2520 USDT |
| 2022-02-20 |
0.2338 USDT |
54.6000 ROSE |
0.2322 USDT |
0.2322 USDT |
0.2346 USDT |
0.2346 USDT |
| 2022-02-19 |
0.2447 USDT |
2,266.6000 ROSE |
0.2600 USDT |
0.2438 USDT |
0.2668 USDT |
0.2480 USDT |
| 2022-02-18 |
0.2789 USDT |
4,133.6000 ROSE |
0.2864 USDT |
0.2768 USDT |
0.2950 USDT |
0.2768 USDT |
| 2022-02-17 |
0.3085 USDT |
8,299.8000 ROSE |
0.3098 USDT |
0.2864 USDT |
0.3174 USDT |
0.2864 USDT |
| 2022-02-16 |
0.3093 USDT |
46,965,669.3000 ROSE |
0.3182 USDT |
0.2994 USDT |
0.3216 USDT |
0.3030 USDT |
| 2022-02-15 |
0.3090 USDT |
72,954,556.4000 ROSE |
0.2923 USDT |
0.2919 USDT |
0.3193 USDT |
0.3182 USDT |
| 2022-02-14 |
0.2882 USDT |
62,546,954.7000 ROSE |
0.2896 USDT |
0.2772 USDT |
0.2991 USDT |
0.2922 USDT |
| 2022-02-13 |
0.3048 USDT |
61,664,262.9000 ROSE |
0.3130 USDT |
0.2878 USDT |
0.3187 USDT |
0.2896 USDT |
| 2022-02-12 |
0.3132 USDT |
63,126,804.8000 ROSE |
0.3173 USDT |
0.2999 USDT |
0.3254 USDT |
0.3126 USDT |
| 2022-02-11 |
0.3369 USDT |
78,437,727.7000 ROSE |
0.3440 USDT |
0.3091 USDT |
0.3522 USDT |
0.3176 USDT |
| 2022-02-10 |
0.3623 USDT |
88,346,034.3000 ROSE |
0.3762 USDT |
0.3421 USDT |
0.3779 USDT |
0.3440 USDT |
| 2022-02-09 |
0.3726 USDT |
81,870,515.1000 ROSE |
0.3650 USDT |
0.3567 USDT |
0.3848 USDT |
0.3761 USDT |
| 2022-02-08 |
0.3689 USDT |
110,656,782.4000 ROSE |
0.3824 USDT |
0.3544 USDT |
0.3889 USDT |
0.3646 USDT |
| 2022-02-07 |
0.3781 USDT |
132,846,488.5000 ROSE |
0.3662 USDT |
0.3529 USDT |
0.3957 USDT |
0.3826 USDT |
| 2022-02-06 |
0.3551 USDT |
86,180,741.6000 ROSE |
0.3503 USDT |
0.3432 USDT |
0.3676 USDT |
0.3654 USDT |
| 2022-02-05 |
0.3604 USDT |
120,303,744.3000 ROSE |
0.3557 USDT |
0.3455 USDT |
0.3749 USDT |
0.3494 USDT |
| 2022-02-04 |
0.3411 USDT |
119,432,195.8000 ROSE |
0.3363 USDT |
0.3226 USDT |
0.3578 USDT |
0.3551 USDT |
| 2022-02-03 |
0.3207 USDT |
114,925,958.6000 ROSE |
0.3276 USDT |
0.3085 USDT |
0.3363 USDT |
0.3357 USDT |
| 2022-02-02 |
0.3373 USDT |
119,079,663.2000 ROSE |
0.3271 USDT |
0.3216 USDT |
0.3539 USDT |
0.3282 USDT |
| 2022-02-01 |
0.3300 USDT |
87,668,327.4000 ROSE |
0.3227 USDT |
0.3204 USDT |
0.3418 USDT |
0.3271 USDT |
| 2022-01-31 |
0.3125 USDT |
80,254,414.0000 ROSE |
0.3142 USDT |
0.2978 USDT |
0.3276 USDT |
0.3226 USDT |
| 2022-01-30 |
0.3218 USDT |
75,399,847.9000 ROSE |
0.3254 USDT |
0.3081 USDT |
0.3322 USDT |
0.3145 USDT |
| 2022-01-29 |
0.3269 USDT |
116,942,831.5000 ROSE |
0.3107 USDT |
0.3081 USDT |
0.3423 USDT |
0.3254 USDT |
| 2022-01-28 |
0.3051 USDT |
107,111,558.6000 ROSE |
0.3117 USDT |
0.2905 USDT |
0.3156 USDT |
0.3107 USDT |
| 2022-01-27 |
0.3092 USDT |
150,743,631.4000 ROSE |
0.3138 USDT |
0.2956 USDT |
0.3273 USDT |
0.3118 USDT |
| 2022-01-26 |
0.3270 USDT |
167,428,592.7000 ROSE |
0.3178 USDT |
0.3035 USDT |
0.3632 USDT |
0.3136 USDT |
| 2022-01-25 |
0.3184 USDT |
210,342,022.8000 ROSE |
0.3267 USDT |
0.3016 USDT |
0.3389 USDT |
0.3174 USDT |
| 2022-01-24 |
0.3171 USDT |
198,812,249.4000 ROSE |
0.3512 USDT |
0.2881 USDT |
0.3512 USDT |
0.3259 USDT |
| 2022-01-23 |
0.3395 USDT |
240,258,430.3000 ROSE |
0.3077 USDT |
0.3050 USDT |
0.3699 USDT |
0.3518 USDT |
| 2022-01-22 |
0.3306 USDT |
248,473,460.2000 ROSE |
0.3674 USDT |
0.2803 USDT |
0.3862 USDT |
0.3072 USDT |
| 2022-01-21 |
0.4020 USDT |
193,581,653.2000 ROSE |
0.4195 USDT |
0.3544 USDT |
0.4334 USDT |
0.3679 USDT |
| 2022-01-20 |
0.4568 USDT |
168,908,161.6000 ROSE |
0.4539 USDT |
0.4110 USDT |
0.4834 USDT |
0.4210 USDT |
| 2022-01-19 |
0.4746 USDT |
176,096,231.1000 ROSE |
0.4820 USDT |
0.4536 USDT |
0.5140 USDT |
0.4538 USDT |
| 2022-01-18 |
0.4866 USDT |
191,949,142.4000 ROSE |
0.4974 USDT |
0.4590 USDT |
0.5333 USDT |
0.4821 USDT |
| 2022-01-17 |
0.5135 USDT |
194,834,078.1000 ROSE |
0.5227 USDT |
0.4848 USDT |
0.5482 USDT |
0.4977 USDT |
| 2022-01-16 |
0.5427 USDT |
142,411,695.8000 ROSE |
0.5655 USDT |
0.5172 USDT |
0.5672 USDT |
0.5228 USDT |
| 2022-01-15 |
0.5754 USDT |
163,210,997.9000 ROSE |
0.5649 USDT |
0.5547 USDT |
0.5977 USDT |
0.5656 USDT |
| 2022-01-14 |
0.5253 USDT |
161,460,442.1000 ROSE |
0.4945 USDT |
0.4777 USDT |
0.5799 USDT |
0.5650 USDT |
| 2022-01-13 |
0.5059 USDT |
183,789,396.1000 ROSE |
0.5182 USDT |
0.4770 USDT |
0.5378 USDT |
0.4945 USDT |
| 2022-01-12 |
0.4753 USDT |
227,232,741.3000 ROSE |
0.4479 USDT |
0.4432 USDT |
0.5363 USDT |
0.5194 USDT |
| 2022-01-11 |
0.4071 USDT |
153,556,176.3000 ROSE |
0.3611 USDT |
0.3611 USDT |
0.4498 USDT |
0.4483 USDT |
| 2022-01-10 |
0.3428 USDT |
92,593,831.2000 ROSE |
0.3384 USDT |
0.3040 USDT |
0.3679 USDT |
0.3611 USDT |
| 2022-01-09 |
0.3343 USDT |
74,224,199.9000 ROSE |
0.3430 USDT |
0.3188 USDT |
0.3489 USDT |
0.3387 USDT |
| 2022-01-08 |
0.3579 USDT |
60,064,277.8000 ROSE |
0.3581 USDT |
0.3332 USDT |
0.3856 USDT |
0.3435 USDT |
| 2022-01-07 |
0.3690 USDT |
70,727,183.2000 ROSE |
0.3973 USDT |
0.3514 USDT |
0.3997 USDT |
0.3575 USDT |
| 2022-01-06 |
0.3811 USDT |
65,953,651.2000 ROSE |
0.3834 USDT |
0.3559 USDT |
0.4071 USDT |
0.3979 USDT |
| 2022-01-05 |
0.3912 USDT |
49,594,541.5000 ROSE |
0.4026 USDT |
0.3412 USDT |
0.4254 USDT |
0.3831 USDT |
| 2022-01-04 |
0.4260 USDT |
34,195,459.2000 ROSE |
0.4260 USDT |
0.4008 USDT |
0.4475 USDT |
0.4027 USDT |