Identifier on Kucoin: ROSE-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-09-27 |
0.0620 USDT |
31,960,540.8034 ROSE |
0.0618 USDT |
0.0596 USDT |
0.0635 USDT |
0.0601 USDT |
| 2022-09-26 |
0.0619 USDT |
33,729,853.7962 ROSE |
0.0608 USDT |
0.0602 USDT |
0.0635 USDT |
0.0618 USDT |
| 2022-09-25 |
0.0611 USDT |
10,410,783.1963 ROSE |
0.0609 USDT |
0.0604 USDT |
0.0622 USDT |
0.0615 USDT |
| 2022-09-24 |
0.0635 USDT |
30,096,710.7806 ROSE |
0.0648 USDT |
0.0614 USDT |
0.0665 USDT |
0.0621 USDT |
| 2022-09-23 |
0.0584 USDT |
13,806,032.9282 ROSE |
0.0585 USDT |
0.0564 USDT |
0.0599 USDT |
0.0580 USDT |
| 2022-09-22 |
0.0573 USDT |
14,684,402.3086 ROSE |
0.0545 USDT |
0.0544 USDT |
0.0588 USDT |
0.0584 USDT |
| 2022-09-21 |
0.0564 USDT |
33,306,958.8984 ROSE |
0.0569 USDT |
0.0533 USDT |
0.0594 USDT |
0.0543 USDT |
| 2022-09-20 |
0.0576 USDT |
15,413,228.1775 ROSE |
0.0581 USDT |
0.0561 USDT |
0.0587 USDT |
0.0573 USDT |
| 2022-09-19 |
0.0569 USDT |
35,691,923.6605 ROSE |
0.0572 USDT |
0.0554 USDT |
0.0586 USDT |
0.0585 USDT |
| 2022-09-18 |
0.0597 USDT |
25,319,087.5536 ROSE |
0.0623 USDT |
0.0550 USDT |
0.0626 USDT |
0.0569 USDT |
| 2022-09-17 |
0.0616 USDT |
11,906,208.9503 ROSE |
0.0611 USDT |
0.0610 USDT |
0.0625 USDT |
0.0618 USDT |
| 2022-09-16 |
0.0602 USDT |
22,668,000.3886 ROSE |
0.0591 USDT |
0.0584 USDT |
0.0614 USDT |
0.0611 USDT |
| 2022-09-15 |
0.0595 USDT |
22,802,500.1156 ROSE |
0.0605 USDT |
0.0581 USDT |
0.0615 USDT |
0.0598 USDT |
| 2022-09-14 |
0.0598 USDT |
17,892,581.6001 ROSE |
0.0594 USDT |
0.0582 USDT |
0.0609 USDT |
0.0598 USDT |
| 2022-09-13 |
0.0622 USDT |
44,829,279.6139 ROSE |
0.0646 USDT |
0.0590 USDT |
0.0655 USDT |
0.0605 USDT |
| 2022-09-12 |
0.0656 USDT |
45,190,402.9058 ROSE |
0.0652 USDT |
0.0630 USDT |
0.0683 USDT |
0.0650 USDT |
| 2022-09-11 |
0.0658 USDT |
22,778,860.6154 ROSE |
0.0659 USDT |
0.0638 USDT |
0.0670 USDT |
0.0661 USDT |
| 2022-09-10 |
0.0669 USDT |
48,181,349.2230 ROSE |
0.0697 USDT |
0.0648 USDT |
0.0699 USDT |
0.0656 USDT |
| 2022-09-09 |
0.0641 USDT |
65,357,275.8562 ROSE |
0.0604 USDT |
0.0603 USDT |
0.0673 USDT |
0.0669 USDT |
| 2022-09-08 |
0.0599 USDT |
33,076,839.3990 ROSE |
0.0602 USDT |
0.0587 USDT |
0.0608 USDT |
0.0598 USDT |
| 2022-09-07 |
0.0589 USDT |
44,636,872.9259 ROSE |
0.0577 USDT |
0.0561 USDT |
0.0614 USDT |
0.0607 USDT |
| 2022-09-06 |
0.0643 USDT |
22,553,480.8021 ROSE |
0.0640 USDT |
0.0627 USDT |
0.0656 USDT |
0.0637 USDT |
| 2022-09-05 |
0.0636 USDT |
33,004,686.9378 ROSE |
0.0647 USDT |
0.0624 USDT |
0.0655 USDT |
0.0630 USDT |
| 2022-09-04 |
0.0635 USDT |
16,533,457.2313 ROSE |
0.0628 USDT |
0.0621 USDT |
0.0644 USDT |
0.0640 USDT |
| 2022-09-03 |
0.0637 USDT |
19,616,031.9528 ROSE |
0.0649 USDT |
0.0617 USDT |
0.0660 USDT |
0.0627 USDT |
| 2022-09-02 |
0.0651 USDT |
29,396,968.9133 ROSE |
0.0642 USDT |
0.0629 USDT |
0.0670 USDT |
0.0661 USDT |
| 2022-09-01 |
0.0618 USDT |
29,519,221.5137 ROSE |
0.0622 USDT |
0.0603 USDT |
0.0641 USDT |
0.0632 USDT |
| 2022-08-31 |
0.0643 USDT |
26,433,029.9219 ROSE |
0.0633 USDT |
0.0626 USDT |
0.0659 USDT |
0.0635 USDT |
| 2022-08-30 |
0.0647 USDT |
35,322,586.9103 ROSE |
0.0664 USDT |
0.0615 USDT |
0.0676 USDT |
0.0638 USDT |
| 2022-08-29 |
0.0637 USDT |
38,183,376.2818 ROSE |
0.0624 USDT |
0.0601 USDT |
0.0665 USDT |
0.0654 USDT |
| 2022-08-28 |
0.0647 USDT |
19,663,522.7951 ROSE |
0.0644 USDT |
0.0635 USDT |
0.0663 USDT |
0.0659 USDT |
| 2022-08-27 |
0.0643 USDT |
30,683,719.9462 ROSE |
0.0632 USDT |
0.0626 USDT |
0.0661 USDT |
0.0638 USDT |
| 2022-08-26 |
0.0674 USDT |
46,637,695.1641 ROSE |
0.0697 USDT |
0.0638 USDT |
0.0705 USDT |
0.0640 USDT |
| 2022-08-25 |
0.0714 USDT |
40,402,400.8289 ROSE |
0.0710 USDT |
0.0688 USDT |
0.0734 USDT |
0.0700 USDT |
| 2022-08-24 |
0.0723 USDT |
35,741,457.6210 ROSE |
0.0730 USDT |
0.0695 USDT |
0.0744 USDT |
0.0735 USDT |
| 2022-08-23 |
0.0707 USDT |
49,656,924.9662 ROSE |
0.0683 USDT |
0.0669 USDT |
0.0737 USDT |
0.0726 USDT |
| 2022-08-22 |
0.0662 USDT |
29,433,112.8504 ROSE |
0.0685 USDT |
0.0635 USDT |
0.0687 USDT |
0.0667 USDT |
| 2022-08-21 |
0.0691 USDT |
31,362,292.7281 ROSE |
0.0683 USDT |
0.0672 USDT |
0.0709 USDT |
0.0700 USDT |
| 2022-08-20 |
0.0695 USDT |
64,533,764.7880 ROSE |
0.0718 USDT |
0.0661 USDT |
0.0736 USDT |
0.0680 USDT |
| 2022-08-19 |
0.0733 USDT |
58,982,343.9084 ROSE |
0.0769 USDT |
0.0681 USDT |
0.0779 USDT |
0.0738 USDT |
| 2022-08-18 |
0.0844 USDT |
30,392,410.4019 ROSE |
0.0860 USDT |
0.0814 USDT |
0.0877 USDT |
0.0831 USDT |
| 2022-08-17 |
0.0883 USDT |
56,986,579.6536 ROSE |
0.0899 USDT |
0.0846 USDT |
0.0938 USDT |
0.0861 USDT |
| 2022-08-16 |
0.0928 USDT |
61,974,959.9777 ROSE |
0.0952 USDT |
0.0892 USDT |
0.0960 USDT |
0.0902 USDT |
| 2022-08-15 |
0.0946 USDT |
42,037,198.4712 ROSE |
0.0929 USDT |
0.0911 USDT |
0.0991 USDT |
0.0937 USDT |
| 2022-08-14 |
0.0961 USDT |
50,270,449.5363 ROSE |
0.0970 USDT |
0.0906 USDT |
0.1021 USDT |
0.0931 USDT |
| 2022-08-13 |
0.0998 USDT |
33,911,000.7330 ROSE |
0.1004 USDT |
0.0962 USDT |
0.1034 USDT |
0.0969 USDT |
| 2022-08-12 |
0.0984 USDT |
37,762,496.2671 ROSE |
0.0983 USDT |
0.0956 USDT |
0.1018 USDT |
0.0998 USDT |
| 2022-08-11 |
0.1022 USDT |
51,362,443.8544 ROSE |
0.1042 USDT |
0.0974 USDT |
0.1055 USDT |
0.0982 USDT |
| 2022-08-10 |
0.1030 USDT |
86,093,404.2347 ROSE |
0.1029 USDT |
0.0968 USDT |
0.1099 USDT |
0.1032 USDT |
| 2022-08-09 |
0.1075 USDT |
95,169,240.6454 ROSE |
0.1127 USDT |
0.0982 USDT |
0.1161 USDT |
0.1045 USDT |