Identifier on Kucoin: ROOT-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |