Identifier on Kucoin: ROOT-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-02-21 |
0.0141 USDT |
4,259,979.8000 ROOT |
0.0142 USDT |
0.0132 USDT |
0.0148 USDT |
0.0134 USDT |
| 2025-02-20 |
0.0149 USDT |
3,042,636.2000 ROOT |
0.0153 USDT |
0.0140 USDT |
0.0157 USDT |
0.0143 USDT |
| 2025-02-19 |
0.0148 USDT |
2,384,682.5000 ROOT |
0.0141 USDT |
0.0141 USDT |
0.0152 USDT |
0.0152 USDT |
| 2025-02-18 |
0.0156 USDT |
6,090,666.4000 ROOT |
0.0165 USDT |
0.0146 USDT |
0.0167 USDT |
0.0149 USDT |
| 2025-02-17 |
0.0176 USDT |
6,149,872.2000 ROOT |
0.0165 USDT |
0.0156 USDT |
0.0201 USDT |
0.0168 USDT |
| 2025-02-16 |
0.0167 USDT |
313,520.2000 ROOT |
0.0168 USDT |
0.0165 USDT |
0.0172 USDT |
0.0165 USDT |
| 2025-02-15 |
0.0171 USDT |
599,041.7000 ROOT |
0.0171 USDT |
0.0166 USDT |
0.0177 USDT |
0.0171 USDT |
| 2025-02-14 |
0.0162 USDT |
1,935,973.4000 ROOT |
0.0150 USDT |
0.0148 USDT |
0.0174 USDT |
0.0168 USDT |
| 2025-02-13 |
0.0157 USDT |
1,998,111.6000 ROOT |
0.0163 USDT |
0.0149 USDT |
0.0164 USDT |
0.0151 USDT |
| 2025-02-12 |
0.0158 USDT |
2,222,936.5000 ROOT |
0.0160 USDT |
0.0153 USDT |
0.0168 USDT |
0.0160 USDT |
| 2025-02-11 |
0.0168 USDT |
1,183,008.8000 ROOT |
0.0166 USDT |
0.0162 USDT |
0.0173 USDT |
0.0162 USDT |
| 2025-02-10 |
0.0169 USDT |
2,116,396.9000 ROOT |
0.0163 USDT |
0.0160 USDT |
0.0185 USDT |
0.0166 USDT |
| 2025-02-09 |
0.0166 USDT |
4,501,927.8000 ROOT |
0.0152 USDT |
0.0150 USDT |
0.0189 USDT |
0.0165 USDT |
| 2025-02-08 |
0.0173 USDT |
8,341,947.8000 ROOT |
0.0152 USDT |
0.0151 USDT |
0.0205 USDT |
0.0154 USDT |
| 2025-02-07 |
0.0160 USDT |
1,252,743.2000 ROOT |
0.0157 USDT |
0.0154 USDT |
0.0169 USDT |
0.0160 USDT |
| 2025-02-06 |
0.0162 USDT |
3,042,365.6000 ROOT |
0.0160 USDT |
0.0155 USDT |
0.0169 USDT |
0.0156 USDT |
| 2025-02-05 |
0.0164 USDT |
2,657,136.2000 ROOT |
0.0169 USDT |
0.0160 USDT |
0.0169 USDT |
0.0165 USDT |
| 2025-02-04 |
0.0173 USDT |
2,441,333.4000 ROOT |
0.0180 USDT |
0.0162 USDT |
0.0183 USDT |
0.0166 USDT |
| 2025-02-03 |
0.0161 USDT |
4,594,570.3000 ROOT |
0.0172 USDT |
0.0152 USDT |
0.0182 USDT |
0.0181 USDT |
| 2025-02-02 |
0.0185 USDT |
2,994,812.2000 ROOT |
0.0200 USDT |
0.0168 USDT |
0.0207 USDT |
0.0177 USDT |
| 2025-02-01 |
0.0195 USDT |
1,350,719.0000 ROOT |
0.0198 USDT |
0.0190 USDT |
0.0202 USDT |
0.0190 USDT |
| 2025-01-31 |
0.0206 USDT |
832,976.3000 ROOT |
0.0212 USDT |
0.0200 USDT |
0.0214 USDT |
0.0201 USDT |
| 2025-01-30 |
0.0210 USDT |
4,520,114.7000 ROOT |
0.0202 USDT |
0.0195 USDT |
0.0225 USDT |
0.0212 USDT |
| 2025-01-29 |
0.0200 USDT |
2,237,783.7000 ROOT |
0.0195 USDT |
0.0190 USDT |
0.0207 USDT |
0.0203 USDT |
| 2025-01-28 |
0.0217 USDT |
2,744,882.7000 ROOT |
0.0213 USDT |
0.0208 USDT |
0.0236 USDT |
0.0213 USDT |
| 2025-01-27 |
0.0196 USDT |
2,443,476.4000 ROOT |
0.0206 USDT |
0.0189 USDT |
0.0206 USDT |
0.0200 USDT |
| 2025-01-26 |
0.0213 USDT |
1,145,848.8000 ROOT |
0.0212 USDT |
0.0209 USDT |
0.0215 USDT |
0.0212 USDT |
| 2025-01-25 |
0.0214 USDT |
2,278,964.2000 ROOT |
0.0212 USDT |
0.0206 USDT |
0.0222 USDT |
0.0212 USDT |
| 2025-01-24 |
0.0216 USDT |
1,542,276.9000 ROOT |
0.0218 USDT |
0.0211 USDT |
0.0223 USDT |
0.0213 USDT |
| 2025-01-23 |
0.0219 USDT |
1,430,110.0000 ROOT |
0.0220 USDT |
0.0214 USDT |
0.0224 USDT |
0.0216 USDT |
| 2025-01-22 |
0.0226 USDT |
3,332,472.9000 ROOT |
0.0231 USDT |
0.0219 USDT |
0.0236 USDT |
0.0223 USDT |
| 2025-01-21 |
0.0233 USDT |
4,491,386.4000 ROOT |
0.0252 USDT |
0.0218 USDT |
0.0253 USDT |
0.0240 USDT |
| 2025-01-20 |
0.0265 USDT |
3,345,332.5000 ROOT |
0.0246 USDT |
0.0246 USDT |
0.0275 USDT |
0.0273 USDT |
| 2025-01-19 |
0.0263 USDT |
4,300,445.7000 ROOT |
0.0272 USDT |
0.0244 USDT |
0.0287 USDT |
0.0244 USDT |
| 2025-01-18 |
0.0262 USDT |
4,113,130.7000 ROOT |
0.0276 USDT |
0.0246 USDT |
0.0279 USDT |
0.0272 USDT |
| 2025-01-17 |
0.0275 USDT |
3,480,429.8000 ROOT |
0.0267 USDT |
0.0260 USDT |
0.0283 USDT |
0.0277 USDT |
| 2025-01-16 |
0.0283 USDT |
3,754,045.3000 ROOT |
0.0291 USDT |
0.0269 USDT |
0.0297 USDT |
0.0283 USDT |
| 2025-01-15 |
0.0264 USDT |
4,681,037.6000 ROOT |
0.0247 USDT |
0.0244 USDT |
0.0289 USDT |
0.0288 USDT |
| 2025-01-14 |
0.0240 USDT |
3,013,367.3000 ROOT |
0.0244 USDT |
0.0233 USDT |
0.0248 USDT |
0.0247 USDT |
| 2025-01-13 |
0.0245 USDT |
3,043,083.9000 ROOT |
0.0267 USDT |
0.0231 USDT |
0.0267 USDT |
0.0244 USDT |
| 2025-01-12 |
0.0279 USDT |
1,511,559.7000 ROOT |
0.0289 USDT |
0.0264 USDT |
0.0308 USDT |
0.0276 USDT |
| 2025-01-11 |
0.0255 USDT |
2,576,889.7000 ROOT |
0.0252 USDT |
0.0249 USDT |
0.0270 USDT |
0.0268 USDT |
| 2025-01-10 |
0.0261 USDT |
6,322,414.2000 ROOT |
0.0278 USDT |
0.0244 USDT |
0.0280 USDT |
0.0256 USDT |
| 2025-01-09 |
0.0339 USDT |
10,206,209.2000 ROOT |
0.0315 USDT |
0.0275 USDT |
0.0408 USDT |
0.0298 USDT |
| 2025-01-08 |
0.0313 USDT |
2,292,680.8000 ROOT |
0.0320 USDT |
0.0302 USDT |
0.0327 USDT |
0.0306 USDT |
| 2025-01-07 |
0.0342 USDT |
1,906,001.2000 ROOT |
0.0345 USDT |
0.0314 USDT |
0.0355 USDT |
0.0320 USDT |
| 2025-01-06 |
0.0357 USDT |
2,784,378.3000 ROOT |
0.0358 USDT |
0.0345 USDT |
0.0360 USDT |
0.0352 USDT |
| 2025-01-05 |
0.0357 USDT |
1,467,179.7000 ROOT |
0.0359 USDT |
0.0349 USDT |
0.0359 USDT |
0.0358 USDT |
| 2025-01-04 |
0.0359 USDT |
2,326,719.7000 ROOT |
0.0360 USDT |
0.0353 USDT |
0.0361 USDT |
0.0360 USDT |
| 2025-01-03 |
0.0355 USDT |
2,867,972.3000 ROOT |
0.0354 USDT |
0.0343 USDT |
0.0361 USDT |
0.0360 USDT |