Identifier on Kucoin: ROAM-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-06 |
0.0700 USDT |
955.0700 |
0.0702 USDT |
0.0699 USDT |
0.0702 USDT |
0.0699 USDT |
| 2025-12-05 |
0.0697 USDT |
93,970.7700 |
0.0688 USDT |
0.0685 USDT |
0.0710 USDT |
0.0698 USDT |
| 2025-12-04 |
0.0682 USDT |
168,757.9300 |
0.0709 USDT |
0.0678 USDT |
0.0709 USDT |
0.0680 USDT |
| 2025-12-03 |
0.0711 USDT |
48,274.5100 |
0.0713 USDT |
0.0701 USDT |
0.0720 USDT |
0.0718 USDT |
| 2025-12-02 |
0.0712 USDT |
101,933.6400 |
0.0711 USDT |
0.0698 USDT |
0.0730 USDT |
0.0704 USDT |
| 2025-12-01 |
0.0734 USDT |
155,318.9300 |
0.0739 USDT |
0.0701 USDT |
0.0760 USDT |
0.0715 USDT |
| 2025-11-30 |
0.0740 USDT |
84,789.8700 |
0.0718 USDT |
0.0716 USDT |
0.0757 USDT |
0.0750 USDT |
| 2025-11-29 |
0.0746 USDT |
143,569.2700 |
0.0747 USDT |
0.0726 USDT |
0.0767 USDT |
0.0743 USDT |
| 2025-11-28 |
0.0774 USDT |
679,707.9900 |
0.0769 USDT |
0.0742 USDT |
0.0820 USDT |
0.0748 USDT |
| 2025-11-27 |
0.0705 USDT |
894,711.8600 |
0.0693 USDT |
0.0690 USDT |
0.0741 USDT |
0.0741 USDT |
| 2025-11-26 |
0.0689 USDT |
4,917,105.8000 |
0.0698 USDT |
0.0677 USDT |
0.0701 USDT |
0.0693 USDT |
| 2025-11-25 |
0.0694 USDT |
6,386,906.3400 |
0.0710 USDT |
0.0684 USDT |
0.0710 USDT |
0.0697 USDT |
| 2025-11-24 |
0.0694 USDT |
7,228,746.4600 |
0.0697 USDT |
0.0674 USDT |
0.0725 USDT |
0.0708 USDT |
| 2025-11-23 |
0.0702 USDT |
9,175,814.5300 |
0.0706 USDT |
0.0691 USDT |
0.0723 USDT |
0.0716 USDT |
| 2025-11-22 |
0.0703 USDT |
7,080,915.0200 |
0.0690 USDT |
0.0683 USDT |
0.0734 USDT |
0.0696 USDT |
| 2025-11-21 |
0.0674 USDT |
6,882,772.3100 |
0.0702 USDT |
0.0648 USDT |
0.0706 USDT |
0.0667 USDT |
| 2025-11-20 |
0.0681 USDT |
7,948,879.7100 |
0.0662 USDT |
0.0657 USDT |
0.0725 USDT |
0.0693 USDT |
| 2025-11-19 |
0.0670 USDT |
7,929,855.8000 |
0.0689 USDT |
0.0642 USDT |
0.0689 USDT |
0.0647 USDT |
| 2025-11-18 |
0.0691 USDT |
4,781,841.8200 |
0.0703 USDT |
0.0679 USDT |
0.0712 USDT |
0.0683 USDT |
| 2025-11-17 |
0.0703 USDT |
9,187,426.8400 |
0.0712 USDT |
0.0674 USDT |
0.0729 USDT |
0.0700 USDT |
| 2025-11-16 |
0.0704 USDT |
4,154,586.7700 |
0.0673 USDT |
0.0673 USDT |
0.0737 USDT |
0.0698 USDT |
| 2025-11-15 |
0.0730 USDT |
521,655.7700 |
0.0660 USDT |
0.0660 USDT |
0.0820 USDT |
0.0702 USDT |
| 2025-11-14 |
0.0691 USDT |
520,215.3200 |
0.0771 USDT |
0.0643 USDT |
0.0772 USDT |
0.0669 USDT |
| 2025-11-13 |
0.0757 USDT |
771,463.6100 |
0.0740 USDT |
0.0740 USDT |
0.0804 USDT |
0.0773 USDT |
| 2025-11-12 |
0.0766 USDT |
161,597.5300 |
0.0757 USDT |
0.0731 USDT |
0.0794 USDT |
0.0739 USDT |
| 2025-11-11 |
0.0800 USDT |
221,744.0600 |
0.0785 USDT |
0.0755 USDT |
0.0834 USDT |
0.0799 USDT |
| 2025-11-10 |
0.0759 USDT |
185,731.6800 |
0.0730 USDT |
0.0729 USDT |
0.0807 USDT |
0.0785 USDT |
| 2025-11-09 |
0.0715 USDT |
190,013.4200 |
0.0705 USDT |
0.0690 USDT |
0.0752 USDT |
0.0750 USDT |
| 2025-11-08 |
0.0728 USDT |
228,849.2000 |
0.0739 USDT |
0.0702 USDT |
0.0746 USDT |
0.0719 USDT |
| 2025-11-07 |
0.0741 USDT |
260,447.6200 |
0.0738 USDT |
0.0720 USDT |
0.0756 USDT |
0.0730 USDT |
| 2025-11-06 |
0.0733 USDT |
248,051.9600 |
0.0764 USDT |
0.0718 USDT |
0.0766 USDT |
0.0734 USDT |
| 2025-11-05 |
0.0744 USDT |
132,469.1700 |
0.0749 USDT |
0.0714 USDT |
0.0769 USDT |
0.0750 USDT |
| 2025-11-04 |
0.0821 USDT |
121,876.5200 |
0.0797 USDT |
0.0792 USDT |
0.0859 USDT |
0.0800 USDT |
| 2025-11-03 |
0.0794 USDT |
94,438.8400 |
0.0809 USDT |
0.0780 USDT |
0.0809 USDT |
0.0790 USDT |
| 2025-11-02 |
0.0805 USDT |
148,875.1900 |
0.0805 USDT |
0.0785 USDT |
0.0818 USDT |
0.0796 USDT |
| 2025-11-01 |
0.0813 USDT |
236,460.7000 |
0.0815 USDT |
0.0796 USDT |
0.0828 USDT |
0.0802 USDT |
| 2025-10-31 |
0.0826 USDT |
183,508.5300 |
0.0804 USDT |
0.0804 USDT |
0.0841 USDT |
0.0838 USDT |
| 2025-10-30 |
0.0818 USDT |
470,306.0800 |
0.0843 USDT |
0.0779 USDT |
0.0846 USDT |
0.0807 USDT |
| 2025-10-29 |
0.0869 USDT |
465,481.6000 |
0.0868 USDT |
0.0844 USDT |
0.0902 USDT |
0.0860 USDT |
| 2025-10-28 |
0.0900 USDT |
395,586.0500 |
0.0925 USDT |
0.0874 USDT |
0.0925 USDT |
0.0893 USDT |
| 2025-10-27 |
0.0892 USDT |
518,818.7100 |
0.0870 USDT |
0.0831 USDT |
0.0932 USDT |
0.0887 USDT |
| 2025-10-26 |
0.0881 USDT |
899,190.3300 |
0.0843 USDT |
0.0840 USDT |
0.0946 USDT |
0.0876 USDT |
| 2025-10-25 |
0.0856 USDT |
615,700.2100 |
0.0894 USDT |
0.0818 USDT |
0.0928 USDT |
0.0832 USDT |
| 2025-10-24 |
0.0846 USDT |
757,362.2100 |
0.0815 USDT |
0.0808 USDT |
0.0876 USDT |
0.0808 USDT |
| 2025-10-23 |
0.0818 USDT |
534,098.7700 |
0.0797 USDT |
0.0794 USDT |
0.0866 USDT |
0.0863 USDT |
| 2025-10-22 |
0.0834 USDT |
1,285,427.8072 |
0.0820 USDT |
0.0759 USDT |
0.0932 USDT |
0.0805 USDT |
| 2025-10-21 |
0.0778 USDT |
1,383,204.6800 |
0.0781 USDT |
0.0721 USDT |
0.0831 USDT |
0.0781 USDT |
| 2025-10-20 |
0.0724 USDT |
1,886,131.2500 |
0.0699 USDT |
0.0626 USDT |
0.0825 USDT |
0.0739 USDT |
| 2025-10-19 |
0.0645 USDT |
3,011,931.2900 |
0.0601 USDT |
0.0589 USDT |
0.0730 USDT |
0.0683 USDT |
| 2025-10-18 |
0.0562 USDT |
1,365,862.8500 |
0.0516 USDT |
0.0516 USDT |
0.0639 USDT |
0.0590 USDT |