Identifier on Kucoin: ROOT-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-05-03 |
0.0427 USDT |
1,745,904.1300 ROOT |
0.0425 USDT |
0.0422 USDT |
0.0432 USDT |
0.0422 USDT |
| 2024-05-02 |
0.0435 USDT |
5,148,490.1100 ROOT |
0.0447 USDT |
0.0422 USDT |
0.0450 USDT |
0.0424 USDT |
| 2024-05-01 |
0.0423 USDT |
3,953,649.6740 ROOT |
0.0409 USDT |
0.0393 USDT |
0.0450 USDT |
0.0446 USDT |
| 2024-04-30 |
0.0423 USDT |
5,106,400.3100 ROOT |
0.0445 USDT |
0.0404 USDT |
0.0449 USDT |
0.0418 USDT |
| 2024-04-29 |
0.0440 USDT |
8,562,236.0737 ROOT |
0.0468 USDT |
0.0414 USDT |
0.0472 USDT |
0.0440 USDT |
| 2024-04-28 |
0.0474 USDT |
3,450,800.0200 ROOT |
0.0460 USDT |
0.0456 USDT |
0.0486 USDT |
0.0483 USDT |
| 2024-04-27 |
0.0461 USDT |
4,151,341.5800 ROOT |
0.0462 USDT |
0.0452 USDT |
0.0468 USDT |
0.0465 USDT |
| 2024-04-26 |
0.0482 USDT |
6,700,056.5600 ROOT |
0.0494 USDT |
0.0461 USDT |
0.0497 USDT |
0.0462 USDT |
| 2024-04-25 |
0.0488 USDT |
7,420,377.9200 ROOT |
0.0508 USDT |
0.0453 USDT |
0.0510 USDT |
0.0496 USDT |
| 2024-04-24 |
0.0527 USDT |
7,945,713.5600 ROOT |
0.0536 USDT |
0.0509 USDT |
0.0542 USDT |
0.0517 USDT |
| 2024-04-23 |
0.0547 USDT |
11,830,423.1100 ROOT |
0.0558 USDT |
0.0526 USDT |
0.0565 USDT |
0.0539 USDT |
| 2024-04-22 |
0.0547 USDT |
8,180,920.8200 ROOT |
0.0543 USDT |
0.0534 USDT |
0.0565 USDT |
0.0545 USDT |
| 2024-04-21 |
0.0554 USDT |
5,685,940.9700 ROOT |
0.0561 USDT |
0.0539 USDT |
0.0567 USDT |
0.0546 USDT |
| 2024-04-20 |
0.0549 USDT |
4,217,739.4300 ROOT |
0.0534 USDT |
0.0534 USDT |
0.0562 USDT |
0.0555 USDT |
| 2024-04-19 |
0.0544 USDT |
5,850,401.4300 ROOT |
0.0548 USDT |
0.0522 USDT |
0.0555 USDT |
0.0540 USDT |
| 2024-04-18 |
0.0526 USDT |
5,588,615.2800 ROOT |
0.0525 USDT |
0.0513 USDT |
0.0549 USDT |
0.0541 USDT |
| 2024-04-17 |
0.0533 USDT |
4,735,866.5400 ROOT |
0.0541 USDT |
0.0523 USDT |
0.0543 USDT |
0.0533 USDT |
| 2024-04-16 |
0.0548 USDT |
3,974,972.1300 ROOT |
0.0560 USDT |
0.0529 USDT |
0.0581 USDT |
0.0539 USDT |
| 2024-04-15 |
0.0581 USDT |
7,749,813.5600 ROOT |
0.0593 USDT |
0.0554 USDT |
0.0609 USDT |
0.0562 USDT |
| 2024-04-14 |
0.0515 USDT |
12,761,083.5400 ROOT |
0.0502 USDT |
0.0468 USDT |
0.0600 USDT |
0.0597 USDT |
| 2024-04-13 |
0.0525 USDT |
14,620,184.9383 ROOT |
0.0546 USDT |
0.0449 USDT |
0.0563 USDT |
0.0465 USDT |
| 2024-04-12 |
0.0577 USDT |
20,952,425.9719 ROOT |
0.0652 USDT |
0.0486 USDT |
0.0658 USDT |
0.0556 USDT |
| 2024-04-11 |
0.0668 USDT |
11,235,283.6200 ROOT |
0.0678 USDT |
0.0622 USDT |
0.0706 USDT |
0.0658 USDT |
| 2024-04-10 |
0.0680 USDT |
15,944,156.7877 ROOT |
0.0715 USDT |
0.0634 USDT |
0.0715 USDT |
0.0676 USDT |
| 2024-04-09 |
0.0742 USDT |
16,457,477.4226 ROOT |
0.0794 USDT |
0.0676 USDT |
0.0814 USDT |
0.0713 USDT |
| 2024-04-08 |
0.0935 USDT |
4,411,352.6600 ROOT |
0.0946 USDT |
0.0907 USDT |
0.0957 USDT |
0.0928 USDT |
| 2024-04-07 |
0.0916 USDT |
6,857,072.1600 ROOT |
0.0879 USDT |
0.0870 USDT |
0.0978 USDT |
0.0943 USDT |
| 2024-04-06 |
0.0873 USDT |
6,877,883.6300 ROOT |
0.0865 USDT |
0.0855 USDT |
0.0891 USDT |
0.0869 USDT |
| 2024-04-05 |
0.0876 USDT |
7,664,769.5400 ROOT |
0.0898 USDT |
0.0849 USDT |
0.0902 USDT |
0.0863 USDT |
| 2024-04-04 |
0.0908 USDT |
9,591,055.3900 ROOT |
0.0904 USDT |
0.0881 USDT |
0.0944 USDT |
0.0896 USDT |
| 2024-04-03 |
0.0911 USDT |
11,477,993.3000 ROOT |
0.0872 USDT |
0.0854 USDT |
0.0954 USDT |
0.0905 USDT |
| 2024-04-02 |
0.0852 USDT |
9,895,544.5300 ROOT |
0.0911 USDT |
0.0830 USDT |
0.0915 USDT |
0.0863 USDT |
| 2024-04-01 |
0.0940 USDT |
6,469,496.3900 ROOT |
0.0986 USDT |
0.0897 USDT |
0.0993 USDT |
0.0917 USDT |
| 2024-03-31 |
0.0998 USDT |
12,052,715.2100 ROOT |
0.1023 USDT |
0.0969 USDT |
0.1023 USDT |
0.1001 USDT |
| 2024-03-30 |
0.1064 USDT |
10,586,280.9800 ROOT |
0.1050 USDT |
0.1017 USDT |
0.1092 USDT |
0.1024 USDT |
| 2024-03-29 |
0.1026 USDT |
12,657,553.5700 ROOT |
0.1014 USDT |
0.0976 USDT |
0.1073 USDT |
0.1026 USDT |
| 2024-03-28 |
0.1012 USDT |
14,641,994.8200 ROOT |
0.0943 USDT |
0.0936 USDT |
0.1133 USDT |
0.1020 USDT |
| 2024-03-27 |
0.0889 USDT |
16,833,981.8000 ROOT |
0.0903 USDT |
0.0847 USDT |
0.0937 USDT |
0.0917 USDT |
| 2024-03-26 |
0.0956 USDT |
16,204,760.0802 ROOT |
0.0992 USDT |
0.0800 USDT |
0.1050 USDT |
0.0893 USDT |
| 2024-03-25 |
0.0965 USDT |
11,750,437.0632 ROOT |
0.0927 USDT |
0.0905 USDT |
0.1036 USDT |
0.0992 USDT |
| 2024-03-24 |
0.0980 USDT |
5,851,658.6600 ROOT |
0.0985 USDT |
0.0955 USDT |
0.0995 USDT |
0.0972 USDT |
| 2024-03-23 |
0.1003 USDT |
11,413,701.5400 ROOT |
0.0993 USDT |
0.0989 USDT |
0.1023 USDT |
0.0992 USDT |
| 2024-03-22 |
0.1074 USDT |
7,843,987.4346 ROOT |
0.1129 USDT |
0.0970 USDT |
0.1160 USDT |
0.0989 USDT |
| 2024-03-21 |
0.1076 USDT |
11,644,786.2113 ROOT |
0.1060 USDT |
0.1031 USDT |
0.1134 USDT |
0.1122 USDT |
| 2024-03-20 |
0.0995 USDT |
16,751,773.1296 ROOT |
0.0969 USDT |
0.0949 USDT |
0.1031 USDT |
0.1025 USDT |
| 2024-03-19 |
0.1018 USDT |
29,064,146.3077 ROOT |
0.1113 USDT |
0.0940 USDT |
0.1122 USDT |
0.0991 USDT |
| 2024-03-18 |
0.1091 USDT |
27,781,995.1118 ROOT |
0.1081 USDT |
0.1030 USDT |
0.1184 USDT |
0.1054 USDT |
| 2024-03-17 |
0.1127 USDT |
20,183,150.0257 ROOT |
0.1122 USDT |
0.1083 USDT |
0.1167 USDT |
0.1111 USDT |
| 2024-03-16 |
0.1213 USDT |
7,760,478.5045 ROOT |
0.1263 USDT |
0.1106 USDT |
0.1366 USDT |
0.1135 USDT |
| 2024-03-15 |
0.1194 USDT |
8,062,738.4384 ROOT |
0.1244 USDT |
0.1105 USDT |
0.1314 USDT |
0.1254 USDT |