Identifier on Kucoin: ROOT-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-30 |
0.0040 USDT |
17,230,593.3000 ROOT |
0.0043 USDT |
0.0038 USDT |
0.0043 USDT |
0.0039 USDT |
| 2025-05-29 |
0.0044 USDT |
9,901,311.8000 ROOT |
0.0044 USDT |
0.0042 USDT |
0.0046 USDT |
0.0043 USDT |
| 2025-05-28 |
0.0045 USDT |
11,966,091.1000 ROOT |
0.0047 USDT |
0.0043 USDT |
0.0048 USDT |
0.0044 USDT |
| 2025-05-27 |
0.0046 USDT |
14,220,139.9000 ROOT |
0.0047 USDT |
0.0045 USDT |
0.0049 USDT |
0.0046 USDT |
| 2025-05-26 |
0.0047 USDT |
10,226,354.0000 ROOT |
0.0046 USDT |
0.0045 USDT |
0.0049 USDT |
0.0047 USDT |
| 2025-05-25 |
0.0046 USDT |
5,312,949.8000 ROOT |
0.0046 USDT |
0.0045 USDT |
0.0047 USDT |
0.0046 USDT |
| 2025-05-24 |
0.0047 USDT |
7,580,341.4000 ROOT |
0.0047 USDT |
0.0046 USDT |
0.0048 USDT |
0.0047 USDT |
| 2025-05-23 |
0.0048 USDT |
3,751,528.8000 ROOT |
0.0049 USDT |
0.0047 USDT |
0.0050 USDT |
0.0047 USDT |
| 2025-05-22 |
0.0049 USDT |
9,823,887.9000 ROOT |
0.0047 USDT |
0.0047 USDT |
0.0050 USDT |
0.0049 USDT |
| 2025-05-21 |
0.0050 USDT |
6,049,705.8000 ROOT |
0.0050 USDT |
0.0046 USDT |
0.0053 USDT |
0.0048 USDT |
| 2025-05-20 |
0.0049 USDT |
5,949,081.6000 ROOT |
0.0049 USDT |
0.0048 USDT |
0.0050 USDT |
0.0049 USDT |
| 2025-05-19 |
0.0049 USDT |
7,001,372.6000 ROOT |
0.0049 USDT |
0.0048 USDT |
0.0050 USDT |
0.0049 USDT |
| 2025-05-18 |
0.0049 USDT |
9,571,842.3000 ROOT |
0.0049 USDT |
0.0048 USDT |
0.0050 USDT |
0.0049 USDT |
| 2025-05-17 |
0.0049 USDT |
4,255,754.5000 ROOT |
0.0050 USDT |
0.0049 USDT |
0.0050 USDT |
0.0049 USDT |
| 2025-05-16 |
0.0050 USDT |
4,761,137.5000 ROOT |
0.0050 USDT |
0.0049 USDT |
0.0051 USDT |
0.0049 USDT |
| 2025-05-15 |
0.0049 USDT |
4,932,522.0000 ROOT |
0.0052 USDT |
0.0047 USDT |
0.0052 USDT |
0.0049 USDT |
| 2025-05-14 |
0.0052 USDT |
15,844,028.3000 ROOT |
0.0054 USDT |
0.0050 USDT |
0.0055 USDT |
0.0052 USDT |
| 2025-05-13 |
0.0054 USDT |
4,948,054.7000 ROOT |
0.0052 USDT |
0.0050 USDT |
0.0056 USDT |
0.0054 USDT |
| 2025-05-12 |
0.0052 USDT |
9,965,696.6000 ROOT |
0.0052 USDT |
0.0050 USDT |
0.0055 USDT |
0.0052 USDT |
| 2025-05-11 |
0.0054 USDT |
5,066,663.6000 ROOT |
0.0054 USDT |
0.0051 USDT |
0.0056 USDT |
0.0052 USDT |
| 2025-05-10 |
0.0051 USDT |
8,899,082.1000 ROOT |
0.0049 USDT |
0.0047 USDT |
0.0056 USDT |
0.0054 USDT |
| 2025-05-09 |
0.0051 USDT |
14,242,234.5000 ROOT |
0.0050 USDT |
0.0048 USDT |
0.0053 USDT |
0.0049 USDT |
| 2025-05-08 |
0.0049 USDT |
7,952,765.6000 ROOT |
0.0048 USDT |
0.0047 USDT |
0.0050 USDT |
0.0050 USDT |
| 2025-05-07 |
0.0050 USDT |
6,079,447.9000 ROOT |
0.0052 USDT |
0.0048 USDT |
0.0053 USDT |
0.0048 USDT |
| 2025-05-06 |
0.0054 USDT |
6,589,986.7000 ROOT |
0.0057 USDT |
0.0051 USDT |
0.0057 USDT |
0.0052 USDT |
| 2025-05-05 |
0.0059 USDT |
3,537,106.3000 ROOT |
0.0058 USDT |
0.0058 USDT |
0.0060 USDT |
0.0058 USDT |
| 2025-05-04 |
0.0058 USDT |
6,230,402.6000 ROOT |
0.0055 USDT |
0.0055 USDT |
0.0059 USDT |
0.0058 USDT |
| 2025-05-03 |
0.0056 USDT |
4,832,984.4000 ROOT |
0.0057 USDT |
0.0054 USDT |
0.0058 USDT |
0.0055 USDT |
| 2025-05-02 |
0.0058 USDT |
8,371,081.5000 ROOT |
0.0060 USDT |
0.0056 USDT |
0.0060 USDT |
0.0057 USDT |
| 2025-05-01 |
0.0058 USDT |
7,836,681.8000 ROOT |
0.0060 USDT |
0.0055 USDT |
0.0060 USDT |
0.0057 USDT |
| 2025-04-30 |
0.0061 USDT |
8,765,650.2000 ROOT |
0.0062 USDT |
0.0059 USDT |
0.0063 USDT |
0.0060 USDT |
| 2025-04-29 |
0.0059 USDT |
3,286,093.7000 ROOT |
0.0061 USDT |
0.0058 USDT |
0.0061 USDT |
0.0060 USDT |
| 2025-04-28 |
0.0059 USDT |
4,181,125.9000 ROOT |
0.0058 USDT |
0.0057 USDT |
0.0061 USDT |
0.0061 USDT |
| 2025-04-27 |
0.0057 USDT |
7,835,559.0000 ROOT |
0.0059 USDT |
0.0056 USDT |
0.0059 USDT |
0.0058 USDT |
| 2025-04-26 |
0.0058 USDT |
5,573,825.1000 ROOT |
0.0059 USDT |
0.0057 USDT |
0.0060 USDT |
0.0059 USDT |
| 2025-04-25 |
0.0060 USDT |
8,844,136.3000 ROOT |
0.0060 USDT |
0.0059 USDT |
0.0061 USDT |
0.0060 USDT |
| 2025-04-24 |
0.0060 USDT |
4,567,022.7000 ROOT |
0.0060 USDT |
0.0059 USDT |
0.0061 USDT |
0.0060 USDT |
| 2025-04-23 |
0.0063 USDT |
17,870,634.5000 ROOT |
0.0060 USDT |
0.0060 USDT |
0.0066 USDT |
0.0061 USDT |
| 2025-04-22 |
0.0059 USDT |
4,046,873.3000 ROOT |
0.0059 USDT |
0.0059 USDT |
0.0060 USDT |
0.0060 USDT |
| 2025-04-21 |
0.0059 USDT |
6,723,459.6000 ROOT |
0.0059 USDT |
0.0058 USDT |
0.0060 USDT |
0.0059 USDT |
| 2025-04-20 |
0.0058 USDT |
8,685,729.0000 ROOT |
0.0058 USDT |
0.0057 USDT |
0.0059 USDT |
0.0058 USDT |
| 2025-04-19 |
0.0062 USDT |
144,586,579.3000 ROOT |
0.0065 USDT |
0.0054 USDT |
0.0069 USDT |
0.0058 USDT |
| 2025-04-18 |
0.0081 USDT |
850,093,843.3000 ROOT |
0.0055 USDT |
0.0050 USDT |
0.0157 USDT |
0.0066 USDT |
| 2025-04-17 |
0.0054 USDT |
8,324,538.5000 ROOT |
0.0052 USDT |
0.0051 USDT |
0.0056 USDT |
0.0055 USDT |
| 2025-04-16 |
0.0056 USDT |
11,877,066.0000 ROOT |
0.0058 USDT |
0.0054 USDT |
0.0059 USDT |
0.0054 USDT |
| 2025-04-15 |
0.0060 USDT |
3,269,176.5000 ROOT |
0.0061 USDT |
0.0058 USDT |
0.0062 USDT |
0.0060 USDT |
| 2025-04-14 |
0.0061 USDT |
13,349,334.9000 ROOT |
0.0062 USDT |
0.0061 USDT |
0.0062 USDT |
0.0061 USDT |
| 2025-04-13 |
0.0065 USDT |
7,046,621.7000 ROOT |
0.0066 USDT |
0.0061 USDT |
0.0067 USDT |
0.0062 USDT |
| 2025-04-12 |
0.0066 USDT |
7,224,976.3000 ROOT |
0.0064 USDT |
0.0064 USDT |
0.0067 USDT |
0.0066 USDT |
| 2025-04-11 |
0.0062 USDT |
6,814,109.4000 ROOT |
0.0062 USDT |
0.0060 USDT |
0.0066 USDT |
0.0064 USDT |