Identifier on Kucoin: ROAM-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-20 |
0.1699 USDT |
1,365,649.2000 |
0.1709 USDT |
0.1672 USDT |
0.1770 USDT |
0.1688 USDT |
| 2025-05-19 |
0.1732 USDT |
1,626,629.9700 |
0.1696 USDT |
0.1663 USDT |
0.1834 USDT |
0.1725 USDT |
| 2025-05-18 |
0.1696 USDT |
1,313,221.0600 |
0.1767 USDT |
0.1609 USDT |
0.1771 USDT |
0.1642 USDT |
| 2025-05-17 |
0.1680 USDT |
1,115,283.4800 |
0.1670 USDT |
0.1613 USDT |
0.1805 USDT |
0.1779 USDT |
| 2025-05-16 |
0.1676 USDT |
1,183,474.1900 |
0.1657 USDT |
0.1616 USDT |
0.1722 USDT |
0.1675 USDT |
| 2025-05-15 |
0.1835 USDT |
750,886.0000 |
0.2032 USDT |
0.1641 USDT |
0.2035 USDT |
0.1682 USDT |
| 2025-05-14 |
0.2010 USDT |
1,631,209.2900 |
0.1919 USDT |
0.1879 USDT |
0.2088 USDT |
0.2049 USDT |
| 2025-05-13 |
0.1872 USDT |
1,482,691.6800 |
0.1928 USDT |
0.1801 USDT |
0.1962 USDT |
0.1922 USDT |
| 2025-05-12 |
0.2051 USDT |
1,973,864.6100 |
0.2051 USDT |
0.1873 USDT |
0.2149 USDT |
0.1885 USDT |
| 2025-05-11 |
0.2106 USDT |
975,876.8500 |
0.2175 USDT |
0.2046 USDT |
0.2202 USDT |
0.2051 USDT |
| 2025-05-10 |
0.2181 USDT |
868,814.6700 |
0.2230 USDT |
0.2141 USDT |
0.2257 USDT |
0.2181 USDT |
| 2025-05-09 |
0.2241 USDT |
810,072.2200 |
0.2174 USDT |
0.2157 USDT |
0.2330 USDT |
0.2214 USDT |
| 2025-05-08 |
0.2157 USDT |
1,107,253.8000 |
0.2129 USDT |
0.2096 USDT |
0.2218 USDT |
0.2108 USDT |
| 2025-05-07 |
0.2244 USDT |
1,597,225.1300 |
0.2465 USDT |
0.2091 USDT |
0.2482 USDT |
0.2144 USDT |
| 2025-05-06 |
0.2475 USDT |
1,146,210.2900 |
0.2500 USDT |
0.2400 USDT |
0.2525 USDT |
0.2494 USDT |
| 2025-05-05 |
0.2511 USDT |
891,717.5400 |
0.2699 USDT |
0.2401 USDT |
0.2703 USDT |
0.2504 USDT |
| 2025-05-04 |
0.2697 USDT |
434,065.0400 |
0.2657 USDT |
0.2640 USDT |
0.2717 USDT |
0.2701 USDT |
| 2025-05-03 |
0.2659 USDT |
313,411.7500 |
0.2652 USDT |
0.2615 USDT |
0.2711 USDT |
0.2676 USDT |
| 2025-05-02 |
0.2612 USDT |
833,966.2900 |
0.2537 USDT |
0.2522 USDT |
0.2726 USDT |
0.2642 USDT |
| 2025-05-01 |
0.2668 USDT |
893,802.9900 |
0.2895 USDT |
0.2438 USDT |
0.3147 USDT |
0.2482 USDT |
| 2025-04-30 |
0.2896 USDT |
663,965.5100 |
0.2900 USDT |
0.2808 USDT |
0.2972 USDT |
0.2864 USDT |
| 2025-04-29 |
0.2890 USDT |
667,602.7500 |
0.2873 USDT |
0.2768 USDT |
0.2948 USDT |
0.2900 USDT |
| 2025-04-28 |
0.2890 USDT |
1,042,335.9600 |
0.2864 USDT |
0.2813 USDT |
0.2964 USDT |
0.2901 USDT |
| 2025-04-27 |
0.2848 USDT |
611,433.8500 |
0.2910 USDT |
0.2786 USDT |
0.2952 USDT |
0.2866 USDT |
| 2025-04-26 |
0.2790 USDT |
381,065.1500 |
0.2650 USDT |
0.2648 USDT |
0.2892 USDT |
0.2812 USDT |
| 2025-04-25 |
0.2717 USDT |
889,564.6300 |
0.2652 USDT |
0.2582 USDT |
0.2991 USDT |
0.2671 USDT |
| 2025-04-24 |
0.2576 USDT |
1,745,409.1500 |
0.2748 USDT |
0.2272 USDT |
0.2771 USDT |
0.2653 USDT |
| 2025-04-23 |
0.2942 USDT |
2,400,089.9400 |
0.3298 USDT |
0.2715 USDT |
0.3312 USDT |
0.2902 USDT |
| 2025-04-22 |
0.3492 USDT |
797,127.1200 |
0.3523 USDT |
0.3434 USDT |
0.3605 USDT |
0.3457 USDT |
| 2025-04-21 |
0.3458 USDT |
919,133.8300 |
0.3328 USDT |
0.3308 USDT |
0.3600 USDT |
0.3493 USDT |
| 2025-04-20 |
0.3308 USDT |
568,012.9800 |
0.3261 USDT |
0.3193 USDT |
0.3432 USDT |
0.3276 USDT |
| 2025-04-19 |
0.3314 USDT |
749,053.2200 |
0.3258 USDT |
0.3166 USDT |
0.3563 USDT |
0.3265 USDT |
| 2025-04-18 |
0.3065 USDT |
831,130.7100 |
0.3128 USDT |
0.2948 USDT |
0.3190 USDT |
0.3108 USDT |
| 2025-04-17 |
0.3050 USDT |
2,037,885.2697 |
0.2822 USDT |
0.2818 USDT |
0.3242 USDT |
0.3102 USDT |
| 2025-04-16 |
0.2787 USDT |
1,028,898.0600 |
0.2816 USDT |
0.2606 USDT |
0.2940 USDT |
0.2814 USDT |
| 2025-04-15 |
0.2755 USDT |
878,854.2200 |
0.2589 USDT |
0.2571 USDT |
0.2889 USDT |
0.2802 USDT |
| 2025-04-14 |
0.2565 USDT |
531,407.2100 |
0.2510 USDT |
0.2475 USDT |
0.2659 USDT |
0.2589 USDT |
| 2025-04-13 |
0.2522 USDT |
1,253,679.5500 |
0.2434 USDT |
0.2385 USDT |
0.2775 USDT |
0.2396 USDT |
| 2025-04-12 |
0.2237 USDT |
763,376.8700 |
0.2106 USDT |
0.2068 USDT |
0.2466 USDT |
0.2394 USDT |
| 2025-04-11 |
0.2195 USDT |
860,413.7900 |
0.2243 USDT |
0.2056 USDT |
0.2279 USDT |
0.2095 USDT |
| 2025-04-10 |
0.2168 USDT |
1,562,411.1300 |
0.2091 USDT |
0.2029 USDT |
0.2320 USDT |
0.2192 USDT |
| 2025-04-09 |
0.2001 USDT |
925,015.5509 |
0.1974 USDT |
0.1955 USDT |
0.2091 USDT |
0.2059 USDT |
| 2025-04-08 |
0.2059 USDT |
1,189,682.0078 |
0.2077 USDT |
0.1974 USDT |
0.2154 USDT |
0.2001 USDT |
| 2025-04-07 |
0.2015 USDT |
1,479,784.4794 |
0.2084 USDT |
0.1905 USDT |
0.2114 USDT |
0.2079 USDT |
| 2025-04-06 |
0.2015 USDT |
1,548,428.9500 |
0.1924 USDT |
0.1910 USDT |
0.2152 USDT |
0.2067 USDT |
| 2025-04-05 |
0.1903 USDT |
1,190,778.1200 |
0.1871 USDT |
0.1836 USDT |
0.1981 USDT |
0.1903 USDT |
| 2025-04-04 |
0.1798 USDT |
1,052,420.6600 |
0.1812 USDT |
0.1700 USDT |
0.1867 USDT |
0.1866 USDT |
| 2025-04-03 |
0.1805 USDT |
1,023,342.5400 |
0.1767 USDT |
0.1757 USDT |
0.1849 USDT |
0.1803 USDT |
| 2025-04-02 |
0.1800 USDT |
3,187,077.6399 |
0.1879 USDT |
0.1726 USDT |
0.1890 USDT |
0.1804 USDT |
| 2025-04-01 |
0.1800 USDT |
4,029,179.4600 |
0.1805 USDT |
0.1750 USDT |
0.1875 USDT |
0.1819 USDT |