Identifier on Kucoin: ROSE-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-01-22 |
0.0580 USDT |
4,924,574.6098 ROSE |
0.0545 USDT |
0.0511 USDT |
0.0667 USDT |
0.0606 USDT |
| 2021-01-21 |
0.0575 USDT |
6,158,305.3287 ROSE |
0.0607 USDT |
0.0537 USDT |
0.0619 USDT |
0.0543 USDT |
| 2021-01-20 |
0.0579 USDT |
4,408,235.7582 ROSE |
0.0622 USDT |
0.0532 USDT |
0.0638 USDT |
0.0607 USDT |
| 2021-01-19 |
0.0640 USDT |
3,465,435.1937 ROSE |
0.0629 USDT |
0.0604 USDT |
0.0703 USDT |
0.0622 USDT |
| 2021-01-18 |
0.0676 USDT |
12,538,595.5199 ROSE |
0.0644 USDT |
0.0596 USDT |
0.0751 USDT |
0.0630 USDT |
| 2021-01-17 |
0.0589 USDT |
9,803,712.0786 ROSE |
0.0537 USDT |
0.0486 USDT |
0.0710 USDT |
0.0640 USDT |
| 2021-01-16 |
0.0515 USDT |
4,433,822.0542 ROSE |
0.0451 USDT |
0.0451 USDT |
0.0550 USDT |
0.0540 USDT |
| 2021-01-15 |
0.0450 USDT |
1,970,173.8037 ROSE |
0.0451 USDT |
0.0421 USDT |
0.0480 USDT |
0.0451 USDT |
| 2021-01-14 |
0.0455 USDT |
2,519,581.6980 ROSE |
0.0436 USDT |
0.0428 USDT |
0.0477 USDT |
0.0451 USDT |
| 2021-01-13 |
0.0426 USDT |
1,360,728.1787 ROSE |
0.0413 USDT |
0.0400 USDT |
0.0441 USDT |
0.0435 USDT |
| 2021-01-12 |
0.0418 USDT |
2,171,667.5004 ROSE |
0.0416 USDT |
0.0396 USDT |
0.0441 USDT |
0.0412 USDT |
| 2021-01-11 |
0.0412 USDT |
4,184,484.1984 ROSE |
0.0448 USDT |
0.0384 USDT |
0.0448 USDT |
0.0415 USDT |
| 2021-01-10 |
0.0468 USDT |
1,845,072.0802 ROSE |
0.0480 USDT |
0.0439 USDT |
0.0502 USDT |
0.0450 USDT |
| 2021-01-09 |
0.0471 USDT |
1,287,915.6927 ROSE |
0.0456 USDT |
0.0439 USDT |
0.0498 USDT |
0.0476 USDT |
| 2021-01-08 |
0.0470 USDT |
4,105,454.7782 ROSE |
0.0507 USDT |
0.0434 USDT |
0.0509 USDT |
0.0456 USDT |
| 2021-01-07 |
0.0505 USDT |
6,612,579.5494 ROSE |
0.0473 USDT |
0.0458 USDT |
0.0546 USDT |
0.0508 USDT |
| 2021-01-06 |
0.0468 USDT |
4,913,705.8486 ROSE |
0.0442 USDT |
0.0441 USDT |
0.0499 USDT |
0.0473 USDT |
| 2021-01-05 |
0.0441 USDT |
6,244,080.9066 ROSE |
0.0413 USDT |
0.0399 USDT |
0.0477 USDT |
0.0442 USDT |
| 2021-01-04 |
0.0422 USDT |
5,143,784.4950 ROSE |
0.0414 USDT |
0.0380 USDT |
0.0456 USDT |
0.0412 USDT |
| 2021-01-03 |
0.0423 USDT |
4,478,701.9999 ROSE |
0.0409 USDT |
0.0390 USDT |
0.0450 USDT |
0.0413 USDT |
| 2021-01-02 |
0.0409 USDT |
2,724,838.3701 ROSE |
0.0421 USDT |
0.0396 USDT |
0.0431 USDT |
0.0409 USDT |
| 2021-01-01 |
0.0433 USDT |
2,427,142.8625 ROSE |
0.0414 USDT |
0.0414 USDT |
0.0450 USDT |
0.0421 USDT |
| 2020-12-31 |
0.0422 USDT |
2,183,468.2982 ROSE |
0.0418 USDT |
0.0414 USDT |
0.0437 USDT |
0.0416 USDT |
| 2020-12-30 |
0.0403 USDT |
3,292,416.2622 ROSE |
0.0408 USDT |
0.0387 USDT |
0.0421 USDT |
0.0417 USDT |
| 2020-12-29 |
0.0418 USDT |
4,851,453.3615 ROSE |
0.0457 USDT |
0.0390 USDT |
0.0468 USDT |
0.0407 USDT |
| 2020-12-28 |
0.0463 USDT |
4,986,664.8985 ROSE |
0.0432 USDT |
0.0425 USDT |
0.0489 USDT |
0.0458 USDT |
| 2020-12-27 |
0.0432 USDT |
5,167,188.7071 ROSE |
0.0444 USDT |
0.0410 USDT |
0.0455 USDT |
0.0432 USDT |
| 2020-12-26 |
0.0456 USDT |
3,518,644.3598 ROSE |
0.0458 USDT |
0.0437 USDT |
0.0479 USDT |
0.0443 USDT |
| 2020-12-25 |
0.0466 USDT |
4,353,184.7423 ROSE |
0.0488 USDT |
0.0438 USDT |
0.0492 USDT |
0.0457 USDT |
| 2020-12-24 |
0.0476 USDT |
5,043,462.5461 ROSE |
0.0465 USDT |
0.0443 USDT |
0.0501 USDT |
0.0487 USDT |
| 2020-12-23 |
0.0496 USDT |
7,626,151.1971 ROSE |
0.0549 USDT |
0.0428 USDT |
0.0549 USDT |
0.0469 USDT |
| 2020-12-22 |
0.0523 USDT |
4,565,426.3151 ROSE |
0.0508 USDT |
0.0478 USDT |
0.0553 USDT |
0.0549 USDT |
| 2020-12-21 |
0.0523 USDT |
3,873,705.6580 ROSE |
0.0521 USDT |
0.0482 USDT |
0.0581 USDT |
0.0509 USDT |
| 2020-12-20 |
0.0574 USDT |
11,956,504.4562 ROSE |
0.0562 USDT |
0.0519 USDT |
0.0626 USDT |
0.0521 USDT |
| 2020-12-19 |
0.0540 USDT |
8,916,318.5909 ROSE |
0.0491 USDT |
0.0480 USDT |
0.0610 USDT |
0.0561 USDT |
| 2020-12-18 |
0.0489 USDT |
7,125,850.8788 ROSE |
0.0460 USDT |
0.0445 USDT |
0.0530 USDT |
0.0491 USDT |
| 2020-12-17 |
0.0486 USDT |
7,256,317.5673 ROSE |
0.0513 USDT |
0.0446 USDT |
0.0519 USDT |
0.0460 USDT |
| 2020-12-16 |
0.0492 USDT |
6,277,420.1246 ROSE |
0.0493 USDT |
0.0462 USDT |
0.0520 USDT |
0.0513 USDT |
| 2020-12-15 |
0.0506 USDT |
4,231,891.3818 ROSE |
0.0524 USDT |
0.0485 USDT |
0.0534 USDT |
0.0492 USDT |
| 2020-12-14 |
0.0535 USDT |
4,581,726.3909 ROSE |
0.0517 USDT |
0.0507 USDT |
0.0580 USDT |
0.0525 USDT |
| 2020-12-13 |
0.0524 USDT |
4,118,325.6531 ROSE |
0.0513 USDT |
0.0487 USDT |
0.0569 USDT |
0.0519 USDT |
| 2020-12-12 |
0.0503 USDT |
5,270,628.4552 ROSE |
0.0456 USDT |
0.0456 USDT |
0.0541 USDT |
0.0513 USDT |
| 2020-12-11 |
0.0456 USDT |
10,144,325.8773 ROSE |
0.0492 USDT |
0.0424 USDT |
0.0492 USDT |
0.0457 USDT |
| 2020-12-10 |
0.0525 USDT |
4,968,240.5958 ROSE |
0.0559 USDT |
0.0481 USDT |
0.0575 USDT |
0.0491 USDT |
| 2020-12-09 |
0.0537 USDT |
8,979,844.2757 ROSE |
0.0538 USDT |
0.0444 USDT |
0.0596 USDT |
0.0560 USDT |
| 2020-12-08 |
0.0564 USDT |
7,391,528.8108 ROSE |
0.0520 USDT |
0.0508 USDT |
0.0625 USDT |
0.0538 USDT |
| 2020-12-07 |
0.0484 USDT |
3,680,900.3337 ROSE |
0.0424 USDT |
0.0421 USDT |
0.0559 USDT |
0.0523 USDT |
| 2020-12-06 |
0.0455 USDT |
3,459,194.3462 ROSE |
0.0452 USDT |
0.0423 USDT |
0.0490 USDT |
0.0424 USDT |
| 2020-12-05 |
0.0416 USDT |
3,276,013.1979 ROSE |
0.0388 USDT |
0.0377 USDT |
0.0458 USDT |
0.0450 USDT |
| 2020-12-04 |
0.0403 USDT |
4,656,115.0542 ROSE |
0.0385 USDT |
0.0375 USDT |
0.0436 USDT |
0.0395 USDT |