Identifier on Kucoin: ROAM-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-06-03 |
0.1812 USDT |
1,242,424.8800 |
0.1831 USDT |
0.1782 USDT |
0.1853 USDT |
0.1796 USDT |
| 2025-06-02 |
0.1805 USDT |
1,144,840.6900 |
0.1828 USDT |
0.1782 USDT |
0.1860 USDT |
0.1810 USDT |
| 2025-06-01 |
0.1768 USDT |
1,149,805.0800 |
0.1781 USDT |
0.1728 USDT |
0.1805 USDT |
0.1777 USDT |
| 2025-05-31 |
0.1739 USDT |
1,064,288.3600 |
0.1699 USDT |
0.1670 USDT |
0.1811 USDT |
0.1804 USDT |
| 2025-05-30 |
0.1769 USDT |
1,135,724.9300 |
0.1795 USDT |
0.1698 USDT |
0.1849 USDT |
0.1760 USDT |
| 2025-05-29 |
0.1807 USDT |
1,383,808.5200 |
0.1807 USDT |
0.1772 USDT |
0.1855 USDT |
0.1842 USDT |
| 2025-05-28 |
0.1837 USDT |
939,305.5600 |
0.1810 USDT |
0.1801 USDT |
0.1968 USDT |
0.1810 USDT |
| 2025-05-27 |
0.1822 USDT |
978,891.4800 |
0.1797 USDT |
0.1769 USDT |
0.1869 USDT |
0.1839 USDT |
| 2025-05-26 |
0.1807 USDT |
1,203,278.8700 |
0.1836 USDT |
0.1748 USDT |
0.1845 USDT |
0.1808 USDT |
| 2025-05-25 |
0.1833 USDT |
860,757.9000 |
0.1841 USDT |
0.1795 USDT |
0.1892 USDT |
0.1818 USDT |
| 2025-05-24 |
0.1907 USDT |
1,282,419.4000 |
0.2031 USDT |
0.1799 USDT |
0.2092 USDT |
0.1846 USDT |
| 2025-05-23 |
0.2053 USDT |
1,786,164.8700 |
0.2021 USDT |
0.1977 USDT |
0.2180 USDT |
0.2076 USDT |
| 2025-05-22 |
0.2019 USDT |
1,574,593.6000 |
0.2010 USDT |
0.1988 USDT |
0.2076 USDT |
0.2005 USDT |
| 2025-05-21 |
0.1877 USDT |
1,983,483.2700 |
0.1757 USDT |
0.1756 USDT |
0.1943 USDT |
0.1884 USDT |
| 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 |