Identifier on Kucoin: ROAM-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-03-05 |
0.0349 USDT |
1,840,122.9600 |
0.0330 USDT |
0.0318 USDT |
0.0456 USDT |
0.0392 USDT |
| 2026-03-04 |
0.0324 USDT |
744,555.0600 |
0.0317 USDT |
0.0309 USDT |
0.0347 USDT |
0.0329 USDT |
| 2026-03-03 |
0.0321 USDT |
1,335,815.0300 |
0.0327 USDT |
0.0304 USDT |
0.0337 USDT |
0.0316 USDT |
| 2026-03-02 |
0.0294 USDT |
823,595.7800 |
0.0293 USDT |
0.0283 USDT |
0.0308 USDT |
0.0308 USDT |
| 2026-03-01 |
0.0287 USDT |
869,862.6300 |
0.0283 USDT |
0.0280 USDT |
0.0300 USDT |
0.0287 USDT |
| 2026-02-28 |
0.0271 USDT |
775,206.1000 |
0.0261 USDT |
0.0247 USDT |
0.0293 USDT |
0.0282 USDT |
| 2026-02-27 |
0.0271 USDT |
1,417,323.9800 |
0.0246 USDT |
0.0246 USDT |
0.0296 USDT |
0.0270 USDT |
| 2026-02-26 |
0.0243 USDT |
1,279,576.0000 |
0.0256 USDT |
0.0231 USDT |
0.0259 USDT |
0.0241 USDT |
| 2026-02-25 |
0.0245 USDT |
3,822,431.6300 |
0.0213 USDT |
0.0212 USDT |
0.0274 USDT |
0.0257 USDT |
| 2026-02-24 |
0.0230 USDT |
3,551,420.3700 |
0.0226 USDT |
0.0217 USDT |
0.0259 USDT |
0.0221 USDT |
| 2026-02-23 |
0.0197 USDT |
994,045.0600 |
0.0202 USDT |
0.0188 USDT |
0.0204 USDT |
0.0202 USDT |
| 2026-02-22 |
0.0204 USDT |
5,242,354.5000 |
0.0200 USDT |
0.0194 USDT |
0.0219 USDT |
0.0202 USDT |
| 2026-02-21 |
0.0204 USDT |
3,871,859.7600 |
0.0213 USDT |
0.0193 USDT |
0.0218 USDT |
0.0201 USDT |
| 2026-02-20 |
0.0215 USDT |
4,161,138.9100 |
0.0226 USDT |
0.0205 USDT |
0.0229 USDT |
0.0209 USDT |
| 2026-02-19 |
0.0229 USDT |
1,462,887.3500 |
0.0232 USDT |
0.0214 USDT |
0.0246 USDT |
0.0216 USDT |
| 2026-02-18 |
0.0257 USDT |
1,921,762.5000 |
0.0266 USDT |
0.0237 USDT |
0.0274 USDT |
0.0238 USDT |
| 2026-02-17 |
0.0283 USDT |
666,813.3600 |
0.0285 USDT |
0.0277 USDT |
0.0287 USDT |
0.0282 USDT |
| 2026-02-16 |
0.0277 USDT |
687,312.8600 |
0.0278 USDT |
0.0272 USDT |
0.0282 USDT |
0.0276 USDT |
| 2026-02-15 |
0.0280 USDT |
1,176,780.5600 |
0.0284 USDT |
0.0266 USDT |
0.0304 USDT |
0.0273 USDT |
| 2026-02-14 |
0.0285 USDT |
1,449,428.6300 |
0.0293 USDT |
0.0278 USDT |
0.0294 USDT |
0.0287 USDT |
| 2026-02-13 |
0.0282 USDT |
1,424,866.4700 |
0.0270 USDT |
0.0268 USDT |
0.0304 USDT |
0.0288 USDT |
| 2026-02-12 |
0.0282 USDT |
518,425.3000 |
0.0284 USDT |
0.0252 USDT |
0.0312 USDT |
0.0254 USDT |
| 2026-02-11 |
0.0287 USDT |
461,932.7800 |
0.0288 USDT |
0.0273 USDT |
0.0297 USDT |
0.0279 USDT |
| 2026-02-10 |
0.0290 USDT |
785,602.6400 |
0.0253 USDT |
0.0252 USDT |
0.0369 USDT |
0.0286 USDT |
| 2026-02-09 |
0.0254 USDT |
1,307,333.5900 |
0.0235 USDT |
0.0234 USDT |
0.0273 USDT |
0.0248 USDT |
| 2026-02-08 |
0.0237 USDT |
1,041,375.3100 |
0.0244 USDT |
0.0228 USDT |
0.0250 USDT |
0.0237 USDT |
| 2026-02-07 |
0.0244 USDT |
2,034,357.8300 |
0.0223 USDT |
0.0217 USDT |
0.0265 USDT |
0.0246 USDT |
| 2026-02-06 |
0.0201 USDT |
1,179,816.2300 |
0.0198 USDT |
0.0187 USDT |
0.0213 USDT |
0.0212 USDT |
| 2026-02-05 |
0.0217 USDT |
1,341,739.2800 |
0.0201 USDT |
0.0197 USDT |
0.0230 USDT |
0.0221 USDT |
| 2026-02-04 |
0.0198 USDT |
2,616,705.0100 |
0.0192 USDT |
0.0181 USDT |
0.0212 USDT |
0.0204 USDT |
| 2026-02-03 |
0.0223 USDT |
2,917,693.1900 |
0.0180 USDT |
0.0180 USDT |
0.0259 USDT |
0.0203 USDT |
| 2026-02-02 |
0.0148 USDT |
1,400,874.8200 |
0.0160 USDT |
0.0135 USDT |
0.0167 USDT |
0.0137 USDT |
| 2026-02-01 |
0.0180 USDT |
102,531.7000 |
0.0188 USDT |
0.0166 USDT |
0.0191 USDT |
0.0167 USDT |
| 2026-01-31 |
0.0243 USDT |
596,496.5800 |
0.0253 USDT |
0.0227 USDT |
0.0254 USDT |
0.0229 USDT |
| 2026-01-30 |
0.0265 USDT |
276,927.8800 |
0.0272 USDT |
0.0263 USDT |
0.0274 USDT |
0.0266 USDT |
| 2026-01-29 |
0.0284 USDT |
33,158.8000 |
0.0295 USDT |
0.0267 USDT |
0.0295 USDT |
0.0267 USDT |
| 2026-01-28 |
0.0307 USDT |
335,065.8900 |
0.0313 USDT |
0.0303 USDT |
0.0319 USDT |
0.0306 USDT |
| 2026-01-27 |
0.0314 USDT |
8,894.3100 |
0.0312 USDT |
0.0310 USDT |
0.0320 USDT |
0.0319 USDT |
| 2026-01-26 |
0.0307 USDT |
1,827,572.6200 |
0.0303 USDT |
0.0299 USDT |
0.0316 USDT |
0.0311 USDT |
| 2026-01-25 |
0.0317 USDT |
304,853.5300 |
0.0335 USDT |
0.0302 USDT |
0.0336 USDT |
0.0303 USDT |
| 2026-01-24 |
0.0342 USDT |
17,058.5800 |
0.0341 USDT |
0.0336 USDT |
0.0350 USDT |
0.0345 USDT |
| 2026-01-23 |
0.0354 USDT |
57,481.8300 |
0.0353 USDT |
0.0349 USDT |
0.0360 USDT |
0.0351 USDT |
| 2026-01-22 |
0.0367 USDT |
114,608.0100 |
0.0370 USDT |
0.0348 USDT |
0.0378 USDT |
0.0350 USDT |
| 2026-01-21 |
0.0375 USDT |
145,185.4000 |
0.0379 USDT |
0.0357 USDT |
0.0404 USDT |
0.0371 USDT |
| 2026-01-20 |
0.0389 USDT |
320,704.8700 |
0.0397 USDT |
0.0376 USDT |
0.0402 USDT |
0.0384 USDT |
| 2026-01-19 |
0.0377 USDT |
289,554.3600 |
0.0397 USDT |
0.0362 USDT |
0.0397 USDT |
0.0381 USDT |
| 2026-01-18 |
0.0412 USDT |
42,023.1200 |
0.0428 USDT |
0.0401 USDT |
0.0428 USDT |
0.0404 USDT |
| 2026-01-17 |
0.0433 USDT |
106,201.0700 |
0.0431 USDT |
0.0417 USDT |
0.0447 USDT |
0.0434 USDT |
| 2026-01-16 |
0.0428 USDT |
58,835.8400 |
0.0430 USDT |
0.0419 USDT |
0.0437 USDT |
0.0429 USDT |
| 2026-01-15 |
0.0447 USDT |
68,419.8100 |
0.0462 USDT |
0.0429 USDT |
0.0473 USDT |
0.0429 USDT |