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