Identifier on Kucoin: ROSE-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-05 |
0.0135 USDT |
2,983,461.5078 ROSE |
0.0137 USDT |
0.0131 USDT |
0.0138 USDT |
0.0131 USDT |
| 2025-12-04 |
0.0141 USDT |
1,806,085.4063 ROSE |
0.0141 USDT |
0.0139 USDT |
0.0142 USDT |
0.0141 USDT |
| 2025-12-03 |
0.0141 USDT |
12,412,155.5734 ROSE |
0.0138 USDT |
0.0138 USDT |
0.0144 USDT |
0.0141 USDT |
| 2025-12-02 |
0.0134 USDT |
6,971,056.3505 ROSE |
0.0133 USDT |
0.0128 USDT |
0.0141 USDT |
0.0137 USDT |
| 2025-12-01 |
0.0133 USDT |
9,655,633.6222 ROSE |
0.0142 USDT |
0.0129 USDT |
0.0142 USDT |
0.0132 USDT |
| 2025-11-30 |
0.0143 USDT |
1,590,469.8797 ROSE |
0.0144 USDT |
0.0141 USDT |
0.0146 USDT |
0.0146 USDT |
| 2025-11-29 |
0.0146 USDT |
5,183,273.1137 ROSE |
0.0147 USDT |
0.0144 USDT |
0.0148 USDT |
0.0145 USDT |
| 2025-11-28 |
0.0149 USDT |
3,026,377.2119 ROSE |
0.0150 USDT |
0.0146 USDT |
0.0153 USDT |
0.0147 USDT |
| 2025-11-27 |
0.0152 USDT |
4,500,383.4750 ROSE |
0.0157 USDT |
0.0149 USDT |
0.0159 USDT |
0.0152 USDT |
| 2025-11-26 |
0.0149 USDT |
2,374,683.9121 ROSE |
0.0152 USDT |
0.0146 USDT |
0.0153 USDT |
0.0147 USDT |
| 2025-11-25 |
0.0151 USDT |
11,018,771.3858 ROSE |
0.0155 USDT |
0.0147 USDT |
0.0156 USDT |
0.0152 USDT |
| 2025-11-24 |
0.0155 USDT |
3,404,304.1721 ROSE |
0.0154 USDT |
0.0151 USDT |
0.0159 USDT |
0.0153 USDT |
| 2025-11-23 |
0.0158 USDT |
7,805,790.3957 ROSE |
0.0158 USDT |
0.0154 USDT |
0.0162 USDT |
0.0157 USDT |
| 2025-11-22 |
0.0160 USDT |
3,365,387.4574 ROSE |
0.0164 USDT |
0.0156 USDT |
0.0166 USDT |
0.0159 USDT |
| 2025-11-21 |
0.0167 USDT |
22,345,335.6386 ROSE |
0.0182 USDT |
0.0154 USDT |
0.0185 USDT |
0.0165 USDT |
| 2025-11-20 |
0.0198 USDT |
10,576,931.1785 ROSE |
0.0202 USDT |
0.0192 USDT |
0.0205 USDT |
0.0195 USDT |
| 2025-11-19 |
0.0184 USDT |
1,819,575.5122 ROSE |
0.0186 USDT |
0.0178 USDT |
0.0187 USDT |
0.0185 USDT |
| 2025-11-18 |
0.0184 USDT |
11,349,106.6662 ROSE |
0.0182 USDT |
0.0177 USDT |
0.0190 USDT |
0.0188 USDT |
| 2025-11-17 |
0.0189 USDT |
15,230,855.3655 ROSE |
0.0188 USDT |
0.0183 USDT |
0.0198 USDT |
0.0183 USDT |
| 2025-11-16 |
0.0197 USDT |
36,024,054.2222 ROSE |
0.0201 USDT |
0.0182 USDT |
0.0202 USDT |
0.0187 USDT |
| 2025-11-15 |
0.0200 USDT |
14,122,271.9628 ROSE |
0.0184 USDT |
0.0183 USDT |
0.0209 USDT |
0.0198 USDT |
| 2025-11-14 |
0.0184 USDT |
4,489,096.2972 ROSE |
0.0190 USDT |
0.0179 USDT |
0.0191 USDT |
0.0182 USDT |
| 2025-11-13 |
0.0201 USDT |
7,540,306.4823 ROSE |
0.0200 USDT |
0.0197 USDT |
0.0205 USDT |
0.0202 USDT |
| 2025-11-12 |
0.0216 USDT |
18,960,568.6985 ROSE |
0.0212 USDT |
0.0208 USDT |
0.0225 USDT |
0.0217 USDT |
| 2025-11-11 |
0.0215 USDT |
27,687,431.6037 ROSE |
0.0222 USDT |
0.0200 USDT |
0.0228 USDT |
0.0201 USDT |
| 2025-11-10 |
0.0227 USDT |
24,240,625.8174 ROSE |
0.0228 USDT |
0.0213 USDT |
0.0238 USDT |
0.0217 USDT |
| 2025-11-09 |
0.0221 USDT |
18,970,334.8786 ROSE |
0.0228 USDT |
0.0212 USDT |
0.0231 USDT |
0.0222 USDT |
| 2025-11-08 |
0.0233 USDT |
33,387,333.1763 ROSE |
0.0244 USDT |
0.0218 USDT |
0.0254 USDT |
0.0223 USDT |
| 2025-11-07 |
0.0228 USDT |
20,862,081.3929 ROSE |
0.0217 USDT |
0.0213 USDT |
0.0244 USDT |
0.0241 USDT |
| 2025-11-06 |
0.0178 USDT |
13,697,586.2630 ROSE |
0.0179 USDT |
0.0173 USDT |
0.0182 USDT |
0.0177 USDT |
| 2025-11-05 |
0.0165 USDT |
35,681,612.3673 ROSE |
0.0165 USDT |
0.0155 USDT |
0.0172 USDT |
0.0164 USDT |
| 2025-11-04 |
0.0171 USDT |
58,752,512.5605 ROSE |
0.0153 USDT |
0.0152 USDT |
0.0183 USDT |
0.0168 USDT |
| 2025-11-03 |
0.0157 USDT |
26,833,198.8593 ROSE |
0.0179 USDT |
0.0143 USDT |
0.0179 USDT |
0.0152 USDT |
| 2025-11-02 |
0.0179 USDT |
36,113,987.3668 ROSE |
0.0169 USDT |
0.0168 USDT |
0.0193 USDT |
0.0178 USDT |
| 2025-11-01 |
0.0160 USDT |
10,223,706.7860 ROSE |
0.0150 USDT |
0.0149 USDT |
0.0167 USDT |
0.0166 USDT |
| 2025-10-31 |
0.0150 USDT |
7,033,652.9291 ROSE |
0.0149 USDT |
0.0145 USDT |
0.0154 USDT |
0.0148 USDT |
| 2025-10-30 |
0.0151 USDT |
17,111,877.7180 ROSE |
0.0162 USDT |
0.0143 USDT |
0.0164 USDT |
0.0144 USDT |
| 2025-10-29 |
0.0162 USDT |
19,235,796.6354 ROSE |
0.0160 USDT |
0.0156 USDT |
0.0166 USDT |
0.0163 USDT |
| 2025-10-28 |
0.0167 USDT |
5,833,606.3653 ROSE |
0.0166 USDT |
0.0164 USDT |
0.0171 USDT |
0.0165 USDT |
| 2025-10-27 |
0.0173 USDT |
5,186,912.4921 ROSE |
0.0175 USDT |
0.0166 USDT |
0.0178 USDT |
0.0167 USDT |
| 2025-10-26 |
0.0166 USDT |
2,543,392.1733 ROSE |
0.0166 USDT |
0.0164 USDT |
0.0170 USDT |
0.0170 USDT |
| 2025-10-25 |
0.0166 USDT |
3,159,572.3662 ROSE |
0.0167 USDT |
0.0163 USDT |
0.0169 USDT |
0.0169 USDT |
| 2025-10-24 |
0.0165 USDT |
3,596,158.8240 ROSE |
0.0166 USDT |
0.0161 USDT |
0.0169 USDT |
0.0165 USDT |
| 2025-10-23 |
0.0167 USDT |
7,488,504.4947 ROSE |
0.0165 USDT |
0.0164 USDT |
0.0170 USDT |
0.0165 USDT |
| 2025-10-22 |
0.0168 USDT |
6,494,869.2637 ROSE |
0.0170 USDT |
0.0164 USDT |
0.0173 USDT |
0.0165 USDT |
| 2025-10-21 |
0.0178 USDT |
9,304,353.1984 ROSE |
0.0181 USDT |
0.0170 USDT |
0.0187 USDT |
0.0170 USDT |
| 2025-10-20 |
0.0182 USDT |
3,739,547.7410 ROSE |
0.0181 USDT |
0.0176 USDT |
0.0187 USDT |
0.0186 USDT |
| 2025-10-19 |
0.0181 USDT |
4,908,225.0896 ROSE |
0.0177 USDT |
0.0174 USDT |
0.0184 USDT |
0.0183 USDT |
| 2025-10-18 |
0.0179 USDT |
2,871,944.2752 ROSE |
0.0176 USDT |
0.0175 USDT |
0.0183 USDT |
0.0175 USDT |
| 2025-10-17 |
0.0175 USDT |
17,805,377.8068 ROSE |
0.0181 USDT |
0.0162 USDT |
0.0187 USDT |
0.0176 USDT |