Identifier on Kucoin: ROOT-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-07-19 |
0.0041 USDT |
28,022,928.5000 ROOT |
0.0040 USDT |
0.0040 USDT |
0.0042 USDT |
0.0040 USDT |
| 2025-07-18 |
0.0042 USDT |
35,088,591.0000 ROOT |
0.0045 USDT |
0.0038 USDT |
0.0045 USDT |
0.0041 USDT |
| 2025-07-17 |
0.0045 USDT |
17,801,900.1000 ROOT |
0.0045 USDT |
0.0043 USDT |
0.0046 USDT |
0.0045 USDT |
| 2025-07-16 |
0.0046 USDT |
25,967,328.7000 ROOT |
0.0045 USDT |
0.0044 USDT |
0.0049 USDT |
0.0045 USDT |
| 2025-07-15 |
0.0045 USDT |
5,151,280.8000 ROOT |
0.0047 USDT |
0.0044 USDT |
0.0047 USDT |
0.0045 USDT |
| 2025-07-14 |
0.0046 USDT |
23,393,610.8000 ROOT |
0.0043 USDT |
0.0041 USDT |
0.0050 USDT |
0.0046 USDT |
| 2025-07-13 |
0.0040 USDT |
14,469,223.0000 ROOT |
0.0039 USDT |
0.0039 USDT |
0.0042 USDT |
0.0041 USDT |
| 2025-07-12 |
0.0040 USDT |
6,444,474.5000 ROOT |
0.0040 USDT |
0.0039 USDT |
0.0041 USDT |
0.0040 USDT |
| 2025-07-11 |
0.0040 USDT |
16,524,082.9000 ROOT |
0.0039 USDT |
0.0038 USDT |
0.0042 USDT |
0.0041 USDT |
| 2025-07-10 |
0.0039 USDT |
8,565,963.5000 ROOT |
0.0039 USDT |
0.0038 USDT |
0.0040 USDT |
0.0039 USDT |
| 2025-07-09 |
0.0037 USDT |
27,269,522.1000 ROOT |
0.0032 USDT |
0.0032 USDT |
0.0041 USDT |
0.0040 USDT |
| 2025-07-08 |
0.0033 USDT |
4,607,542.7000 ROOT |
0.0031 USDT |
0.0031 USDT |
0.0034 USDT |
0.0034 USDT |
| 2025-07-07 |
0.0035 USDT |
12,033,984.9000 ROOT |
0.0035 USDT |
0.0033 USDT |
0.0036 USDT |
0.0033 USDT |
| 2025-07-06 |
0.0035 USDT |
8,458,879.5000 ROOT |
0.0035 USDT |
0.0035 USDT |
0.0036 USDT |
0.0036 USDT |
| 2025-07-05 |
0.0035 USDT |
7,974,591.3000 ROOT |
0.0035 USDT |
0.0035 USDT |
0.0036 USDT |
0.0035 USDT |
| 2025-07-04 |
0.0036 USDT |
20,390,019.4000 ROOT |
0.0038 USDT |
0.0035 USDT |
0.0038 USDT |
0.0035 USDT |
| 2025-07-03 |
0.0039 USDT |
25,287,035.6000 ROOT |
0.0041 USDT |
0.0037 USDT |
0.0042 USDT |
0.0039 USDT |
| 2025-07-02 |
0.0040 USDT |
15,344,239.3000 ROOT |
0.0041 USDT |
0.0039 USDT |
0.0042 USDT |
0.0040 USDT |
| 2025-07-01 |
0.0042 USDT |
6,075,848.6000 ROOT |
0.0044 USDT |
0.0040 USDT |
0.0044 USDT |
0.0042 USDT |
| 2025-06-30 |
0.0044 USDT |
7,869,686.5000 ROOT |
0.0042 USDT |
0.0042 USDT |
0.0045 USDT |
0.0044 USDT |
| 2025-06-29 |
0.0042 USDT |
11,100,513.2000 ROOT |
0.0042 USDT |
0.0041 USDT |
0.0044 USDT |
0.0042 USDT |
| 2025-06-28 |
0.0043 USDT |
10,822,739.5000 ROOT |
0.0042 USDT |
0.0041 USDT |
0.0044 USDT |
0.0043 USDT |
| 2025-06-27 |
0.0043 USDT |
10,587,629.7000 ROOT |
0.0044 USDT |
0.0042 USDT |
0.0045 USDT |
0.0042 USDT |
| 2025-06-26 |
0.0045 USDT |
10,769,116.4000 ROOT |
0.0047 USDT |
0.0043 USDT |
0.0048 USDT |
0.0044 USDT |
| 2025-06-25 |
0.0048 USDT |
3,628,031.1000 ROOT |
0.0049 USDT |
0.0047 USDT |
0.0049 USDT |
0.0048 USDT |
| 2025-06-24 |
0.0049 USDT |
6,494,343.3000 ROOT |
0.0049 USDT |
0.0048 USDT |
0.0050 USDT |
0.0049 USDT |
| 2025-06-23 |
0.0047 USDT |
8,105,949.8000 ROOT |
0.0045 USDT |
0.0045 USDT |
0.0048 USDT |
0.0047 USDT |
| 2025-06-22 |
0.0048 USDT |
12,729,391.0000 ROOT |
0.0050 USDT |
0.0044 USDT |
0.0051 USDT |
0.0044 USDT |
| 2025-06-21 |
0.0053 USDT |
9,377,158.7000 ROOT |
0.0053 USDT |
0.0051 USDT |
0.0054 USDT |
0.0053 USDT |
| 2025-06-20 |
0.0056 USDT |
3,866,549.1000 ROOT |
0.0055 USDT |
0.0054 USDT |
0.0057 USDT |
0.0057 USDT |
| 2025-06-19 |
0.0055 USDT |
18,628,066.0000 ROOT |
0.0052 USDT |
0.0052 USDT |
0.0058 USDT |
0.0055 USDT |
| 2025-06-18 |
0.0054 USDT |
5,037,847.9000 ROOT |
0.0054 USDT |
0.0052 USDT |
0.0056 USDT |
0.0052 USDT |
| 2025-06-17 |
0.0056 USDT |
13,243,192.7000 ROOT |
0.0058 USDT |
0.0052 USDT |
0.0060 USDT |
0.0054 USDT |
| 2025-06-16 |
0.0057 USDT |
21,978,721.3000 ROOT |
0.0053 USDT |
0.0051 USDT |
0.0063 USDT |
0.0061 USDT |
| 2025-06-15 |
0.0052 USDT |
10,482,958.7000 ROOT |
0.0051 USDT |
0.0050 USDT |
0.0053 USDT |
0.0053 USDT |
| 2025-06-14 |
0.0052 USDT |
10,624,397.7000 ROOT |
0.0053 USDT |
0.0051 USDT |
0.0054 USDT |
0.0052 USDT |
| 2025-06-13 |
0.0052 USDT |
13,618,655.9000 ROOT |
0.0052 USDT |
0.0049 USDT |
0.0054 USDT |
0.0054 USDT |
| 2025-06-12 |
0.0058 USDT |
32,326,752.2000 ROOT |
0.0057 USDT |
0.0052 USDT |
0.0062 USDT |
0.0052 USDT |
| 2025-06-11 |
0.0058 USDT |
93,971,040.2000 ROOT |
0.0045 USDT |
0.0044 USDT |
0.0067 USDT |
0.0058 USDT |
| 2025-06-10 |
0.0042 USDT |
12,988,619.0000 ROOT |
0.0043 USDT |
0.0040 USDT |
0.0043 USDT |
0.0042 USDT |
| 2025-06-09 |
0.0042 USDT |
11,838,493.5000 ROOT |
0.0042 USDT |
0.0040 USDT |
0.0043 USDT |
0.0042 USDT |
| 2025-06-08 |
0.0042 USDT |
13,405,474.7000 ROOT |
0.0042 USDT |
0.0041 USDT |
0.0043 USDT |
0.0043 USDT |
| 2025-06-07 |
0.0043 USDT |
14,683,938.0000 ROOT |
0.0041 USDT |
0.0040 USDT |
0.0047 USDT |
0.0045 USDT |
| 2025-06-06 |
0.0046 USDT |
19,151,316.2000 ROOT |
0.0046 USDT |
0.0043 USDT |
0.0048 USDT |
0.0045 USDT |
| 2025-06-05 |
0.0050 USDT |
28,189,633.0000 ROOT |
0.0046 USDT |
0.0045 USDT |
0.0055 USDT |
0.0045 USDT |
| 2025-06-04 |
0.0058 USDT |
78,716,081.4000 ROOT |
0.0070 USDT |
0.0046 USDT |
0.0075 USDT |
0.0046 USDT |
| 2025-06-03 |
0.0083 USDT |
76,737,183.5000 ROOT |
0.0066 USDT |
0.0066 USDT |
0.0096 USDT |
0.0078 USDT |
| 2025-06-02 |
0.0061 USDT |
97,578,256.0000 ROOT |
0.0039 USDT |
0.0037 USDT |
0.0091 USDT |
0.0068 USDT |
| 2025-06-01 |
0.0037 USDT |
8,209,250.8000 ROOT |
0.0038 USDT |
0.0036 USDT |
0.0039 USDT |
0.0038 USDT |
| 2025-05-31 |
0.0037 USDT |
15,738,347.9000 ROOT |
0.0038 USDT |
0.0035 USDT |
0.0039 USDT |
0.0038 USDT |