Identifier on Kucoin: ROOT-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-04-10 |
0.0063 USDT |
9,319,363.8000 ROOT |
0.0069 USDT |
0.0061 USDT |
0.0069 USDT |
0.0061 USDT |
| 2025-04-09 |
0.0060 USDT |
5,406,172.3000 ROOT |
0.0062 USDT |
0.0059 USDT |
0.0062 USDT |
0.0059 USDT |
| 2025-04-08 |
0.0061 USDT |
16,945,098.1000 ROOT |
0.0062 USDT |
0.0059 USDT |
0.0064 USDT |
0.0062 USDT |
| 2025-04-07 |
0.0060 USDT |
6,332,378.8000 ROOT |
0.0063 USDT |
0.0057 USDT |
0.0066 USDT |
0.0062 USDT |
| 2025-04-06 |
0.0069 USDT |
11,166,673.1000 ROOT |
0.0074 USDT |
0.0063 USDT |
0.0074 USDT |
0.0065 USDT |
| 2025-04-05 |
0.0077 USDT |
6,728,593.3000 ROOT |
0.0079 USDT |
0.0075 USDT |
0.0079 USDT |
0.0076 USDT |
| 2025-04-04 |
0.0077 USDT |
10,560,906.6000 ROOT |
0.0078 USDT |
0.0074 USDT |
0.0081 USDT |
0.0078 USDT |
| 2025-04-03 |
0.0077 USDT |
12,470,727.3000 ROOT |
0.0080 USDT |
0.0076 USDT |
0.0081 USDT |
0.0078 USDT |
| 2025-04-02 |
0.0086 USDT |
9,005,603.8000 ROOT |
0.0090 USDT |
0.0083 USDT |
0.0090 USDT |
0.0084 USDT |
| 2025-04-01 |
0.0088 USDT |
10,371,800.4000 ROOT |
0.0087 USDT |
0.0087 USDT |
0.0089 USDT |
0.0089 USDT |
| 2025-03-31 |
0.0085 USDT |
3,748,061.4000 ROOT |
0.0083 USDT |
0.0082 USDT |
0.0089 USDT |
0.0086 USDT |
| 2025-03-30 |
0.0085 USDT |
6,411,415.6000 ROOT |
0.0083 USDT |
0.0082 USDT |
0.0091 USDT |
0.0083 USDT |
| 2025-03-29 |
0.0082 USDT |
6,947,357.7000 ROOT |
0.0083 USDT |
0.0077 USDT |
0.0087 USDT |
0.0081 USDT |
| 2025-03-28 |
0.0087 USDT |
7,980,960.9000 ROOT |
0.0091 USDT |
0.0087 USDT |
0.0091 USDT |
0.0088 USDT |
| 2025-03-27 |
0.0092 USDT |
3,230,764.3000 ROOT |
0.0092 USDT |
0.0089 USDT |
0.0094 USDT |
0.0091 USDT |
| 2025-03-26 |
0.0096 USDT |
3,598,795.9000 ROOT |
0.0095 USDT |
0.0091 USDT |
0.0099 USDT |
0.0093 USDT |
| 2025-03-25 |
0.0094 USDT |
2,964,737.5000 ROOT |
0.0095 USDT |
0.0092 USDT |
0.0097 USDT |
0.0097 USDT |
| 2025-03-24 |
0.0094 USDT |
8,187,983.1000 ROOT |
0.0093 USDT |
0.0091 USDT |
0.0097 USDT |
0.0095 USDT |
| 2025-03-23 |
0.0094 USDT |
16,203,395.7000 ROOT |
0.0100 USDT |
0.0086 USDT |
0.0106 USDT |
0.0093 USDT |
| 2025-03-22 |
0.0102 USDT |
1,873,826.1000 ROOT |
0.0103 USDT |
0.0100 USDT |
0.0105 USDT |
0.0101 USDT |
| 2025-03-21 |
0.0105 USDT |
13,133,578.6000 ROOT |
0.0104 USDT |
0.0098 USDT |
0.0111 USDT |
0.0105 USDT |
| 2025-03-20 |
0.0104 USDT |
9,580,843.4000 ROOT |
0.0111 USDT |
0.0100 USDT |
0.0114 USDT |
0.0105 USDT |
| 2025-03-19 |
0.0108 USDT |
7,473,655.0000 ROOT |
0.0102 USDT |
0.0101 USDT |
0.0114 USDT |
0.0111 USDT |
| 2025-03-18 |
0.0104 USDT |
1,605,701.6000 ROOT |
0.0101 USDT |
0.0099 USDT |
0.0108 USDT |
0.0103 USDT |
| 2025-03-17 |
0.0100 USDT |
1,297,778.2000 ROOT |
0.0100 USDT |
0.0098 USDT |
0.0103 USDT |
0.0099 USDT |
| 2025-03-16 |
0.0102 USDT |
1,212,380.2000 ROOT |
0.0105 USDT |
0.0099 USDT |
0.0106 USDT |
0.0099 USDT |
| 2025-03-15 |
0.0107 USDT |
1,173,518.3000 ROOT |
0.0105 USDT |
0.0105 USDT |
0.0108 USDT |
0.0106 USDT |
| 2025-03-14 |
0.0106 USDT |
1,788,570.1000 ROOT |
0.0103 USDT |
0.0103 USDT |
0.0108 USDT |
0.0107 USDT |
| 2025-03-13 |
0.0107 USDT |
2,086,541.5000 ROOT |
0.0109 USDT |
0.0102 USDT |
0.0111 USDT |
0.0107 USDT |
| 2025-03-12 |
0.0112 USDT |
14,217,619.7000 ROOT |
0.0112 USDT |
0.0104 USDT |
0.0123 USDT |
0.0108 USDT |
| 2025-03-11 |
0.0106 USDT |
7,458,887.7000 ROOT |
0.0101 USDT |
0.0096 USDT |
0.0116 USDT |
0.0108 USDT |
| 2025-03-10 |
0.0107 USDT |
1,322,316.0000 ROOT |
0.0106 USDT |
0.0102 USDT |
0.0111 USDT |
0.0102 USDT |
| 2025-03-09 |
0.0115 USDT |
3,963,004.1000 ROOT |
0.0115 USDT |
0.0106 USDT |
0.0117 USDT |
0.0107 USDT |
| 2025-03-08 |
0.0113 USDT |
1,831,350.4000 ROOT |
0.0112 USDT |
0.0111 USDT |
0.0116 USDT |
0.0115 USDT |
| 2025-03-07 |
0.0118 USDT |
2,511,784.9000 ROOT |
0.0124 USDT |
0.0113 USDT |
0.0124 USDT |
0.0114 USDT |
| 2025-03-06 |
0.0126 USDT |
2,381,364.5000 ROOT |
0.0121 USDT |
0.0120 USDT |
0.0132 USDT |
0.0126 USDT |
| 2025-03-05 |
0.0126 USDT |
1,508,237.2000 ROOT |
0.0126 USDT |
0.0122 USDT |
0.0128 USDT |
0.0127 USDT |
| 2025-03-04 |
0.0120 USDT |
3,388,743.6000 ROOT |
0.0122 USDT |
0.0115 USDT |
0.0123 USDT |
0.0121 USDT |
| 2025-03-03 |
0.0133 USDT |
1,981,899.8000 ROOT |
0.0144 USDT |
0.0123 USDT |
0.0144 USDT |
0.0123 USDT |
| 2025-03-02 |
0.0132 USDT |
2,563,274.3000 ROOT |
0.0119 USDT |
0.0117 USDT |
0.0149 USDT |
0.0142 USDT |
| 2025-03-01 |
0.0119 USDT |
1,097,210.8000 ROOT |
0.0119 USDT |
0.0116 USDT |
0.0121 USDT |
0.0119 USDT |
| 2025-02-28 |
0.0115 USDT |
3,082,317.2000 ROOT |
0.0119 USDT |
0.0110 USDT |
0.0121 USDT |
0.0117 USDT |
| 2025-02-27 |
0.0118 USDT |
3,990,652.1000 ROOT |
0.0127 USDT |
0.0112 USDT |
0.0127 USDT |
0.0120 USDT |
| 2025-02-26 |
0.0133 USDT |
1,145,295.1000 ROOT |
0.0135 USDT |
0.0127 USDT |
0.0137 USDT |
0.0129 USDT |
| 2025-02-25 |
0.0131 USDT |
2,873,451.3000 ROOT |
0.0133 USDT |
0.0121 USDT |
0.0165 USDT |
0.0127 USDT |
| 2025-02-24 |
0.0135 USDT |
1,919,192.6000 ROOT |
0.0144 USDT |
0.0128 USDT |
0.0145 USDT |
0.0134 USDT |
| 2025-02-23 |
0.0142 USDT |
2,184,741.5000 ROOT |
0.0141 USDT |
0.0137 USDT |
0.0155 USDT |
0.0143 USDT |
| 2025-02-22 |
0.0133 USDT |
3,554,625.7000 ROOT |
0.0137 USDT |
0.0128 USDT |
0.0141 USDT |
0.0141 USDT |