Identifier on Kucoin: ROOT-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-08-17 |
0.0036 USDT |
32,834,663.7000 ROOT |
0.0035 USDT |
0.0035 USDT |
0.0039 USDT |
0.0037 USDT |
| 2025-08-16 |
0.0033 USDT |
6,093,219.6000 ROOT |
0.0033 USDT |
0.0032 USDT |
0.0034 USDT |
0.0034 USDT |
| 2025-08-15 |
0.0033 USDT |
6,961,032.2000 ROOT |
0.0033 USDT |
0.0033 USDT |
0.0034 USDT |
0.0033 USDT |
| 2025-08-14 |
0.0034 USDT |
38,739,691.5000 ROOT |
0.0036 USDT |
0.0033 USDT |
0.0036 USDT |
0.0033 USDT |
| 2025-08-13 |
0.0038 USDT |
26,990,555.5000 ROOT |
0.0039 USDT |
0.0036 USDT |
0.0040 USDT |
0.0036 USDT |
| 2025-08-12 |
0.0039 USDT |
32,768,638.1000 ROOT |
0.0039 USDT |
0.0038 USDT |
0.0041 USDT |
0.0039 USDT |
| 2025-08-11 |
0.0037 USDT |
23,747,220.5000 ROOT |
0.0036 USDT |
0.0036 USDT |
0.0039 USDT |
0.0038 USDT |
| 2025-08-10 |
0.0037 USDT |
6,658,349.6000 ROOT |
0.0037 USDT |
0.0036 USDT |
0.0037 USDT |
0.0036 USDT |
| 2025-08-09 |
0.0037 USDT |
11,598,792.4000 ROOT |
0.0038 USDT |
0.0036 USDT |
0.0038 USDT |
0.0037 USDT |
| 2025-08-08 |
0.0037 USDT |
12,841,408.2000 ROOT |
0.0037 USDT |
0.0036 USDT |
0.0039 USDT |
0.0037 USDT |
| 2025-08-07 |
0.0034 USDT |
25,383,728.0000 ROOT |
0.0035 USDT |
0.0034 USDT |
0.0036 USDT |
0.0035 USDT |
| 2025-08-06 |
0.0035 USDT |
11,108,485.9000 ROOT |
0.0034 USDT |
0.0034 USDT |
0.0035 USDT |
0.0035 USDT |
| 2025-08-05 |
0.0034 USDT |
20,366,552.8000 ROOT |
0.0033 USDT |
0.0033 USDT |
0.0036 USDT |
0.0034 USDT |
| 2025-08-04 |
0.0033 USDT |
54,920,322.9000 ROOT |
0.0030 USDT |
0.0030 USDT |
0.0036 USDT |
0.0033 USDT |
| 2025-08-03 |
0.0031 USDT |
38,719,947.3000 ROOT |
0.0030 USDT |
0.0030 USDT |
0.0032 USDT |
0.0031 USDT |
| 2025-08-02 |
0.0031 USDT |
33,456,965.0000 ROOT |
0.0032 USDT |
0.0029 USDT |
0.0034 USDT |
0.0031 USDT |
| 2025-08-01 |
0.0032 USDT |
17,216,856.5000 ROOT |
0.0034 USDT |
0.0031 USDT |
0.0035 USDT |
0.0032 USDT |
| 2025-07-31 |
0.0035 USDT |
27,001,326.9000 ROOT |
0.0033 USDT |
0.0032 USDT |
0.0036 USDT |
0.0035 USDT |
| 2025-07-30 |
0.0033 USDT |
30,614,941.7000 ROOT |
0.0034 USDT |
0.0031 USDT |
0.0034 USDT |
0.0032 USDT |
| 2025-07-29 |
0.0036 USDT |
27,451,609.6000 ROOT |
0.0036 USDT |
0.0034 USDT |
0.0037 USDT |
0.0036 USDT |
| 2025-07-28 |
0.0037 USDT |
44,903,109.2000 ROOT |
0.0039 USDT |
0.0035 USDT |
0.0040 USDT |
0.0037 USDT |
| 2025-07-27 |
0.0039 USDT |
18,629,224.1000 ROOT |
0.0039 USDT |
0.0038 USDT |
0.0040 USDT |
0.0038 USDT |
| 2025-07-26 |
0.0038 USDT |
38,475,397.4000 ROOT |
0.0040 USDT |
0.0037 USDT |
0.0040 USDT |
0.0038 USDT |
| 2025-07-25 |
0.0040 USDT |
31,852,066.1000 ROOT |
0.0042 USDT |
0.0038 USDT |
0.0042 USDT |
0.0039 USDT |
| 2025-07-24 |
0.0041 USDT |
35,262,224.9000 ROOT |
0.0042 USDT |
0.0039 USDT |
0.0046 USDT |
0.0041 USDT |
| 2025-07-23 |
0.0042 USDT |
48,486,583.7000 ROOT |
0.0041 USDT |
0.0040 USDT |
0.0053 USDT |
0.0041 USDT |
| 2025-07-22 |
0.0041 USDT |
40,546,081.2000 ROOT |
0.0043 USDT |
0.0040 USDT |
0.0043 USDT |
0.0041 USDT |
| 2025-07-21 |
0.0045 USDT |
18,893,394.5000 ROOT |
0.0050 USDT |
0.0043 USDT |
0.0050 USDT |
0.0043 USDT |
| 2025-07-20 |
0.0047 USDT |
73,221,790.6000 ROOT |
0.0039 USDT |
0.0038 USDT |
0.0070 USDT |
0.0051 USDT |
| 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 |