Identifier on Kucoin: ROSE-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-04-30 |
0.1889 USDT |
19,959,548.3812 ROSE |
0.1974 USDT |
0.1818 USDT |
0.1992 USDT |
0.1843 USDT |
| 2022-04-29 |
0.2049 USDT |
18,054,909.9770 ROSE |
0.2142 USDT |
0.1934 USDT |
0.2156 USDT |
0.1963 USDT |
| 2022-04-28 |
0.2170 USDT |
23,337,816.3431 ROSE |
0.2190 USDT |
0.2112 USDT |
0.2229 USDT |
0.2137 USDT |
| 2022-04-27 |
0.2236 USDT |
29,658,668.9892 ROSE |
0.2115 USDT |
0.2101 USDT |
0.2316 USDT |
0.2185 USDT |
| 2022-04-26 |
0.2301 USDT |
54,363,022.5353 ROSE |
0.2331 USDT |
0.2110 USDT |
0.2488 USDT |
0.2136 USDT |
| 2022-04-25 |
0.2251 USDT |
70,867,801.5527 ROSE |
0.2161 USDT |
0.1990 USDT |
0.2470 USDT |
0.2354 USDT |
| 2022-04-24 |
0.2170 USDT |
9,076,916.1987 ROSE |
0.2185 USDT |
0.2114 USDT |
0.2214 USDT |
0.2166 USDT |
| 2022-04-23 |
0.2200 USDT |
9,873,752.2581 ROSE |
0.2179 USDT |
0.2163 USDT |
0.2225 USDT |
0.2203 USDT |
| 2022-04-22 |
0.2195 USDT |
13,765,917.3954 ROSE |
0.2182 USDT |
0.2159 USDT |
0.2245 USDT |
0.2194 USDT |
| 2022-04-21 |
0.2265 USDT |
15,894,218.0774 ROSE |
0.2291 USDT |
0.2143 USDT |
0.2332 USDT |
0.2167 USDT |
| 2022-04-20 |
0.2324 USDT |
25,416,318.4875 ROSE |
0.2374 USDT |
0.2226 USDT |
0.2420 USDT |
0.2278 USDT |
| 2022-04-19 |
0.2331 USDT |
13,004,899.9992 ROSE |
0.2311 USDT |
0.2277 USDT |
0.2390 USDT |
0.2380 USDT |
| 2022-04-18 |
0.2196 USDT |
14,988,167.7197 ROSE |
0.2214 USDT |
0.2109 USDT |
0.2312 USDT |
0.2302 USDT |
| 2022-04-17 |
0.2310 USDT |
5,017,189.6909 ROSE |
0.2322 USDT |
0.2287 USDT |
0.2331 USDT |
0.2308 USDT |
| 2022-04-16 |
0.2311 USDT |
5,692,233.7523 ROSE |
0.2327 USDT |
0.2267 USDT |
0.2341 USDT |
0.2314 USDT |
| 2022-04-15 |
0.2323 USDT |
4,757,044.4890 ROSE |
0.2317 USDT |
0.2286 USDT |
0.2350 USDT |
0.2312 USDT |
| 2022-04-14 |
0.2357 USDT |
22,820,213.2259 ROSE |
0.2408 USDT |
0.2280 USDT |
0.2502 USDT |
0.2315 USDT |
| 2022-04-13 |
0.2361 USDT |
26,984,597.7162 ROSE |
0.2317 USDT |
0.2274 USDT |
0.2421 USDT |
0.2385 USDT |
| 2022-04-12 |
0.2342 USDT |
37,217,185.4377 ROSE |
0.2262 USDT |
0.2201 USDT |
0.2450 USDT |
0.2239 USDT |
| 2022-04-11 |
0.2400 USDT |
35,353,571.0322 ROSE |
0.2522 USDT |
0.2221 USDT |
0.2555 USDT |
0.2221 USDT |
| 2022-04-10 |
0.2606 USDT |
15,957,617.2223 ROSE |
0.2642 USDT |
0.2537 USDT |
0.2658 USDT |
0.2581 USDT |
| 2022-04-09 |
0.2613 USDT |
20,739,737.3918 ROSE |
0.2530 USDT |
0.2530 USDT |
0.2697 USDT |
0.2609 USDT |
| 2022-04-08 |
0.2649 USDT |
41,102,861.3716 ROSE |
0.2570 USDT |
0.2556 USDT |
0.2760 USDT |
0.2637 USDT |
| 2022-04-07 |
0.2536 USDT |
52,167,810.9896 ROSE |
0.2413 USDT |
0.2367 USDT |
0.2660 USDT |
0.2578 USDT |
| 2022-04-06 |
0.2882 USDT |
70,388,085.6942 ROSE |
0.2991 USDT |
0.2626 USDT |
0.3210 USDT |
0.2631 USDT |
| 2022-04-05 |
0.3166 USDT |
55,775,394.8067 ROSE |
0.3092 USDT |
0.3027 USDT |
0.3308 USDT |
0.3029 USDT |
| 2022-04-04 |
0.3045 USDT |
66,292,639.8946 ROSE |
0.3061 USDT |
0.2859 USDT |
0.3172 USDT |
0.3102 USDT |
| 2022-04-03 |
0.2915 USDT |
40,908,142.5374 ROSE |
0.2682 USDT |
0.2652 USDT |
0.3128 USDT |
0.3089 USDT |
| 2022-04-02 |
0.2781 USDT |
28,110,319.4283 ROSE |
0.2769 USDT |
0.2672 USDT |
0.2880 USDT |
0.2680 USDT |
| 2022-04-01 |
0.2683 USDT |
28,433,655.7841 ROSE |
0.2709 USDT |
0.2574 USDT |
0.2822 USDT |
0.2755 USDT |
| 2022-03-31 |
0.2811 USDT |
28,946,016.3579 ROSE |
0.2843 USDT |
0.2696 USDT |
0.2947 USDT |
0.2711 USDT |
| 2022-03-30 |
0.2894 USDT |
37,357,840.2774 ROSE |
0.2730 USDT |
0.2704 USDT |
0.2994 USDT |
0.2842 USDT |
| 2022-03-29 |
0.2760 USDT |
24,175,695.0437 ROSE |
0.2702 USDT |
0.2647 USDT |
0.2858 USDT |
0.2683 USDT |
| 2022-03-28 |
0.2864 USDT |
25,845,601.2286 ROSE |
0.2877 USDT |
0.2800 USDT |
0.2922 USDT |
0.2868 USDT |
| 2022-03-27 |
0.2788 USDT |
28,204,524.6756 ROSE |
0.2648 USDT |
0.2609 USDT |
0.2952 USDT |
0.2878 USDT |
| 2022-03-26 |
0.2628 USDT |
8,009,235.5154 ROSE |
0.2612 USDT |
0.2591 USDT |
0.2666 USDT |
0.2646 USDT |
| 2022-03-25 |
0.2702 USDT |
26,151,874.9023 ROSE |
0.2659 USDT |
0.2565 USDT |
0.2797 USDT |
0.2632 USDT |
| 2022-03-24 |
0.2673 USDT |
15,978,505.8193 ROSE |
0.2652 USDT |
0.2614 USDT |
0.2725 USDT |
0.2671 USDT |
| 2022-03-23 |
0.2621 USDT |
28,748,962.2124 ROSE |
0.2528 USDT |
0.2485 USDT |
0.2720 USDT |
0.2640 USDT |
| 2022-03-22 |
0.2587 USDT |
31,376,301.3013 ROSE |
0.2388 USDT |
0.2364 USDT |
0.2760 USDT |
0.2554 USDT |
| 2022-03-21 |
0.2342 USDT |
12,130,953.3856 ROSE |
0.2320 USDT |
0.2247 USDT |
0.2424 USDT |
0.2387 USDT |
| 2022-03-20 |
0.2379 USDT |
14,887,768.1034 ROSE |
0.2474 USDT |
0.2273 USDT |
0.2488 USDT |
0.2316 USDT |
| 2022-03-19 |
0.2419 USDT |
16,939,067.6056 ROSE |
0.2296 USDT |
0.2287 USDT |
0.2530 USDT |
0.2487 USDT |
| 2022-03-18 |
0.2235 USDT |
12,850,025.3162 ROSE |
0.2261 USDT |
0.2180 USDT |
0.2312 USDT |
0.2279 USDT |
| 2022-03-17 |
0.2261 USDT |
9,758,196.1537 ROSE |
0.2284 USDT |
0.2221 USDT |
0.2300 USDT |
0.2268 USDT |
| 2022-03-16 |
0.2177 USDT |
16,529,624.1353 ROSE |
0.2096 USDT |
0.2065 USDT |
0.2306 USDT |
0.2261 USDT |
| 2022-03-15 |
0.2087 USDT |
11,337,153.9111 ROSE |
0.2139 USDT |
0.2025 USDT |
0.2148 USDT |
0.2105 USDT |
| 2022-03-14 |
0.2118 USDT |
10,463,182.4600 ROSE |
0.2135 USDT |
0.2056 USDT |
0.2174 USDT |
0.2072 USDT |
| 2022-03-13 |
0.2171 USDT |
7,591,685.4408 ROSE |
0.2176 USDT |
0.2136 USDT |
0.2227 USDT |
0.2147 USDT |
| 2022-03-12 |
0.2214 USDT |
6,701,649.9073 ROSE |
0.2166 USDT |
0.2161 USDT |
0.2245 USDT |
0.2198 USDT |