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