Identifier on Kucoin: ROSE-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-01-08 |
0.0119 USDT |
6,627,536.3375 ROSE |
0.0122 USDT |
0.0116 USDT |
0.0123 USDT |
0.0121 USDT |
| 2026-01-07 |
0.0124 USDT |
8,706,376.6069 ROSE |
0.0128 USDT |
0.0121 USDT |
0.0128 USDT |
0.0123 USDT |
| 2026-01-06 |
0.0125 USDT |
14,563,428.7006 ROSE |
0.0127 USDT |
0.0121 USDT |
0.0130 USDT |
0.0127 USDT |
| 2026-01-05 |
0.0126 USDT |
16,871,560.7349 ROSE |
0.0126 USDT |
0.0122 USDT |
0.0129 USDT |
0.0128 USDT |
| 2026-01-04 |
0.0125 USDT |
14,617,074.6541 ROSE |
0.0115 USDT |
0.0115 USDT |
0.0132 USDT |
0.0127 USDT |
| 2026-01-03 |
0.0115 USDT |
3,131,486.7293 ROSE |
0.0116 USDT |
0.0112 USDT |
0.0117 USDT |
0.0114 USDT |
| 2026-01-02 |
0.0112 USDT |
4,674,634.2373 ROSE |
0.0111 USDT |
0.0109 USDT |
0.0115 USDT |
0.0114 USDT |
| 2026-01-01 |
0.0104 USDT |
2,199,656.1191 ROSE |
0.0102 USDT |
0.0101 USDT |
0.0108 USDT |
0.0108 USDT |
| 2025-12-31 |
0.0105 USDT |
5,569,111.8109 ROSE |
0.0107 USDT |
0.0101 USDT |
0.0108 USDT |
0.0102 USDT |
| 2025-12-30 |
0.0107 USDT |
3,335,120.9737 ROSE |
0.0110 USDT |
0.0105 USDT |
0.0110 USDT |
0.0107 USDT |
| 2025-12-29 |
0.0111 USDT |
2,182,596.6602 ROSE |
0.0112 USDT |
0.0109 USDT |
0.0114 USDT |
0.0110 USDT |
| 2025-12-28 |
0.0114 USDT |
3,310,029.8725 ROSE |
0.0116 USDT |
0.0111 USDT |
0.0117 USDT |
0.0112 USDT |
| 2025-12-27 |
0.0111 USDT |
9,276,996.2156 ROSE |
0.0107 USDT |
0.0106 USDT |
0.0116 USDT |
0.0115 USDT |
| 2025-12-26 |
0.0106 USDT |
3,030,834.5386 ROSE |
0.0103 USDT |
0.0103 USDT |
0.0107 USDT |
0.0105 USDT |
| 2025-12-25 |
0.0107 USDT |
10,476,797.5077 ROSE |
0.0104 USDT |
0.0103 USDT |
0.0110 USDT |
0.0107 USDT |
| 2025-12-24 |
0.0102 USDT |
5,006,081.4757 ROSE |
0.0103 USDT |
0.0100 USDT |
0.0104 USDT |
0.0103 USDT |
| 2025-12-23 |
0.0102 USDT |
390,198.5531 ROSE |
0.0103 USDT |
0.0101 USDT |
0.0104 USDT |
0.0103 USDT |
| 2025-12-22 |
0.0103 USDT |
4,635,508.6012 ROSE |
0.0102 USDT |
0.0100 USDT |
0.0106 USDT |
0.0101 USDT |
| 2025-12-21 |
0.0104 USDT |
1,158,406.9324 ROSE |
0.0106 USDT |
0.0104 USDT |
0.0106 USDT |
0.0104 USDT |
| 2025-12-20 |
0.0105 USDT |
4,541,298.5101 ROSE |
0.0104 USDT |
0.0103 USDT |
0.0107 USDT |
0.0105 USDT |
| 2025-12-19 |
0.0102 USDT |
4,333,401.2409 ROSE |
0.0101 USDT |
0.0100 USDT |
0.0105 USDT |
0.0103 USDT |
| 2025-12-18 |
0.0105 USDT |
10,805,770.3297 ROSE |
0.0109 USDT |
0.0099 USDT |
0.0109 USDT |
0.0100 USDT |
| 2025-12-17 |
0.0116 USDT |
2,188,362.1475 ROSE |
0.0117 USDT |
0.0114 USDT |
0.0117 USDT |
0.0115 USDT |
| 2025-12-16 |
0.0116 USDT |
9,228,151.8088 ROSE |
0.0115 USDT |
0.0112 USDT |
0.0119 USDT |
0.0117 USDT |
| 2025-12-15 |
0.0121 USDT |
4,668,884.1521 ROSE |
0.0118 USDT |
0.0118 USDT |
0.0124 USDT |
0.0121 USDT |
| 2025-12-14 |
0.0120 USDT |
5,069,120.1191 ROSE |
0.0124 USDT |
0.0117 USDT |
0.0125 USDT |
0.0118 USDT |
| 2025-12-13 |
0.0124 USDT |
2,629,474.4011 ROSE |
0.0123 USDT |
0.0122 USDT |
0.0125 USDT |
0.0125 USDT |
| 2025-12-12 |
0.0124 USDT |
6,389,819.2170 ROSE |
0.0126 USDT |
0.0119 USDT |
0.0128 USDT |
0.0122 USDT |
| 2025-12-11 |
0.0125 USDT |
5,312,839.0347 ROSE |
0.0130 USDT |
0.0122 USDT |
0.0130 USDT |
0.0125 USDT |
| 2025-12-10 |
0.0132 USDT |
2,748,492.5790 ROSE |
0.0135 USDT |
0.0130 USDT |
0.0135 USDT |
0.0132 USDT |
| 2025-12-09 |
0.0131 USDT |
3,261,898.6303 ROSE |
0.0131 USDT |
0.0129 USDT |
0.0133 USDT |
0.0133 USDT |
| 2025-12-08 |
0.0134 USDT |
2,259,989.8441 ROSE |
0.0130 USDT |
0.0129 USDT |
0.0136 USDT |
0.0134 USDT |
| 2025-12-07 |
0.0130 USDT |
5,612,950.9705 ROSE |
0.0133 USDT |
0.0127 USDT |
0.0134 USDT |
0.0130 USDT |
| 2025-12-06 |
0.0132 USDT |
2,503,494.8779 ROSE |
0.0133 USDT |
0.0131 USDT |
0.0134 USDT |
0.0133 USDT |
| 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 |