Identifier on Kucoin: ROSE-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-06-19 |
0.0454 USDT |
54,620,162.7819 ROSE |
0.0448 USDT |
0.0423 USDT |
0.0485 USDT |
0.0473 USDT |
| 2022-06-18 |
0.0449 USDT |
57,550,822.3139 ROSE |
0.0479 USDT |
0.0417 USDT |
0.0487 USDT |
0.0450 USDT |
| 2022-06-17 |
0.0483 USDT |
33,217,682.3570 ROSE |
0.0472 USDT |
0.0468 USDT |
0.0498 USDT |
0.0484 USDT |
| 2022-06-16 |
0.0500 USDT |
46,456,829.0467 ROSE |
0.0542 USDT |
0.0474 USDT |
0.0548 USDT |
0.0489 USDT |
| 2022-06-15 |
0.0484 USDT |
123,531,423.9688 ROSE |
0.0508 USDT |
0.0459 USDT |
0.0518 USDT |
0.0510 USDT |
| 2022-06-14 |
0.0506 USDT |
125,221,868.6439 ROSE |
0.0490 USDT |
0.0456 USDT |
0.0560 USDT |
0.0501 USDT |
| 2022-06-13 |
0.0475 USDT |
143,616,977.1391 ROSE |
0.0531 USDT |
0.0435 USDT |
0.0539 USDT |
0.0508 USDT |
| 2022-06-12 |
0.0553 USDT |
65,459,236.4844 ROSE |
0.0579 USDT |
0.0524 USDT |
0.0590 USDT |
0.0544 USDT |
| 2022-06-11 |
0.0597 USDT |
40,345,096.3951 ROSE |
0.0624 USDT |
0.0568 USDT |
0.0638 USDT |
0.0589 USDT |
| 2022-06-10 |
0.0639 USDT |
45,937,242.9591 ROSE |
0.0659 USDT |
0.0613 USDT |
0.0675 USDT |
0.0629 USDT |
| 2022-06-09 |
0.0666 USDT |
22,110,103.8664 ROSE |
0.0661 USDT |
0.0650 USDT |
0.0682 USDT |
0.0665 USDT |
| 2022-06-08 |
0.0679 USDT |
46,625,053.3883 ROSE |
0.0696 USDT |
0.0651 USDT |
0.0711 USDT |
0.0662 USDT |
| 2022-06-07 |
0.0656 USDT |
73,558,558.6552 ROSE |
0.0682 USDT |
0.0620 USDT |
0.0720 USDT |
0.0697 USDT |
| 2022-06-06 |
0.0690 USDT |
42,301,565.6016 ROSE |
0.0666 USDT |
0.0664 USDT |
0.0717 USDT |
0.0680 USDT |
| 2022-06-05 |
0.0675 USDT |
15,573,242.1054 ROSE |
0.0683 USDT |
0.0662 USDT |
0.0687 USDT |
0.0679 USDT |
| 2022-06-04 |
0.0675 USDT |
29,009,891.2732 ROSE |
0.0663 USDT |
0.0648 USDT |
0.0693 USDT |
0.0683 USDT |
| 2022-06-03 |
0.0655 USDT |
38,820,675.6807 ROSE |
0.0686 USDT |
0.0633 USDT |
0.0690 USDT |
0.0652 USDT |
| 2022-06-02 |
0.0672 USDT |
50,553,619.5541 ROSE |
0.0677 USDT |
0.0657 USDT |
0.0687 USDT |
0.0686 USDT |
| 2022-06-01 |
0.0730 USDT |
83,682,578.7570 ROSE |
0.0793 USDT |
0.0654 USDT |
0.0793 USDT |
0.0675 USDT |
| 2022-05-31 |
0.0737 USDT |
60,936,257.6531 ROSE |
0.0725 USDT |
0.0698 USDT |
0.0781 USDT |
0.0755 USDT |
| 2022-05-30 |
0.0698 USDT |
42,872,265.9422 ROSE |
0.0657 USDT |
0.0645 USDT |
0.0726 USDT |
0.0708 USDT |
| 2022-05-29 |
0.0629 USDT |
32,615,097.9364 ROSE |
0.0623 USDT |
0.0608 USDT |
0.0655 USDT |
0.0648 USDT |
| 2022-05-28 |
0.0619 USDT |
34,882,821.7534 ROSE |
0.0612 USDT |
0.0604 USDT |
0.0630 USDT |
0.0618 USDT |
| 2022-05-27 |
0.0619 USDT |
84,687,682.7215 ROSE |
0.0635 USDT |
0.0594 USDT |
0.0647 USDT |
0.0626 USDT |
| 2022-05-26 |
0.0673 USDT |
121,473,995.4263 ROSE |
0.0695 USDT |
0.0609 USDT |
0.0760 USDT |
0.0669 USDT |
| 2022-05-25 |
0.0685 USDT |
89,969,644.0966 ROSE |
0.0690 USDT |
0.0663 USDT |
0.0713 USDT |
0.0694 USDT |
| 2022-05-24 |
0.0652 USDT |
69,971,936.9120 ROSE |
0.0660 USDT |
0.0610 USDT |
0.0682 USDT |
0.0655 USDT |
| 2022-05-23 |
0.0694 USDT |
73,786,022.8087 ROSE |
0.0685 USDT |
0.0642 USDT |
0.0724 USDT |
0.0655 USDT |
| 2022-05-22 |
0.0680 USDT |
29,393,568.0501 ROSE |
0.0680 USDT |
0.0656 USDT |
0.0700 USDT |
0.0685 USDT |
| 2022-05-21 |
0.0670 USDT |
24,301,366.1887 ROSE |
0.0661 USDT |
0.0648 USDT |
0.0695 USDT |
0.0669 USDT |
| 2022-05-20 |
0.0672 USDT |
46,921,489.6728 ROSE |
0.0701 USDT |
0.0630 USDT |
0.0718 USDT |
0.0664 USDT |
| 2022-05-19 |
0.0684 USDT |
56,737,004.9870 ROSE |
0.0684 USDT |
0.0646 USDT |
0.0733 USDT |
0.0703 USDT |
| 2022-05-18 |
0.0763 USDT |
50,112,314.8300 ROSE |
0.0844 USDT |
0.0707 USDT |
0.0868 USDT |
0.0709 USDT |
| 2022-05-17 |
0.0822 USDT |
39,176,182.7315 ROSE |
0.0766 USDT |
0.0766 USDT |
0.0882 USDT |
0.0853 USDT |
| 2022-05-16 |
0.0802 USDT |
48,389,456.3930 ROSE |
0.0861 USDT |
0.0753 USDT |
0.0866 USDT |
0.0777 USDT |
| 2022-05-15 |
0.0759 USDT |
41,482,029.4804 ROSE |
0.0740 USDT |
0.0702 USDT |
0.0822 USDT |
0.0820 USDT |
| 2022-05-14 |
0.0689 USDT |
36,174,096.1219 ROSE |
0.0705 USDT |
0.0633 USDT |
0.0748 USDT |
0.0728 USDT |
| 2022-05-13 |
0.0751 USDT |
72,840,783.1419 ROSE |
0.0655 USDT |
0.0644 USDT |
0.0830 USDT |
0.0733 USDT |
| 2022-05-12 |
0.0642 USDT |
119,548,818.5659 ROSE |
0.0788 USDT |
0.0553 USDT |
0.0845 USDT |
0.0661 USDT |
| 2022-05-11 |
0.0997 USDT |
91,856,747.7707 ROSE |
0.1282 USDT |
0.0753 USDT |
0.1319 USDT |
0.0803 USDT |
| 2022-05-10 |
0.1300 USDT |
48,528,802.9911 ROSE |
0.1214 USDT |
0.1152 USDT |
0.1420 USDT |
0.1311 USDT |
| 2022-05-09 |
0.1355 USDT |
48,165,847.7565 ROSE |
0.1497 USDT |
0.1229 USDT |
0.1523 USDT |
0.1290 USDT |
| 2022-05-08 |
0.1524 USDT |
12,155,368.3482 ROSE |
0.1544 USDT |
0.1491 USDT |
0.1588 USDT |
0.1546 USDT |
| 2022-05-07 |
0.1586 USDT |
7,341,267.3345 ROSE |
0.1615 USDT |
0.1534 USDT |
0.1622 USDT |
0.1542 USDT |
| 2022-05-06 |
0.1620 USDT |
17,167,997.3800 ROSE |
0.1674 USDT |
0.1566 USDT |
0.1685 USDT |
0.1629 USDT |
| 2022-05-05 |
0.1760 USDT |
27,802,107.9845 ROSE |
0.1882 USDT |
0.1615 USDT |
0.1899 USDT |
0.1652 USDT |
| 2022-05-04 |
0.1759 USDT |
20,055,282.6803 ROSE |
0.1685 USDT |
0.1677 USDT |
0.1858 USDT |
0.1852 USDT |
| 2022-05-03 |
0.1716 USDT |
18,874,134.0707 ROSE |
0.1704 USDT |
0.1652 USDT |
0.1766 USDT |
0.1680 USDT |
| 2022-05-02 |
0.1724 USDT |
19,014,263.1124 ROSE |
0.1778 USDT |
0.1630 USDT |
0.1814 USDT |
0.1660 USDT |
| 2022-05-01 |
0.1709 USDT |
26,386,748.2057 ROSE |
0.1664 USDT |
0.1595 USDT |
0.1853 USDT |
0.1754 USDT |