Identifier on Kucoin: ROSE-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-01-20 |
0.4614 USDT |
49,009,812.7480 ROSE |
0.4540 USDT |
0.4388 USDT |
0.4842 USDT |
0.4678 USDT |
| 2022-01-19 |
0.4781 USDT |
51,880,397.8083 ROSE |
0.4821 USDT |
0.4531 USDT |
0.5146 USDT |
0.4628 USDT |
| 2022-01-18 |
0.4880 USDT |
76,600,117.4028 ROSE |
0.4973 USDT |
0.4586 USDT |
0.5339 USDT |
0.4826 USDT |
| 2022-01-17 |
0.5144 USDT |
61,051,433.9813 ROSE |
0.5226 USDT |
0.4865 USDT |
0.5487 USDT |
0.4894 USDT |
| 2022-01-16 |
0.5407 USDT |
48,835,922.9514 ROSE |
0.5655 USDT |
0.5168 USDT |
0.5675 USDT |
0.5222 USDT |
| 2022-01-15 |
0.5759 USDT |
58,403,846.5284 ROSE |
0.5650 USDT |
0.5526 USDT |
0.5975 USDT |
0.5658 USDT |
| 2022-01-14 |
0.5325 USDT |
88,507,594.2320 ROSE |
0.4944 USDT |
0.4766 USDT |
0.5800 USDT |
0.5663 USDT |
| 2022-01-13 |
0.5048 USDT |
74,256,535.1464 ROSE |
0.5197 USDT |
0.4763 USDT |
0.5393 USDT |
0.4984 USDT |
| 2022-01-12 |
0.4773 USDT |
151,713,556.4660 ROSE |
0.4491 USDT |
0.4432 USDT |
0.5350 USDT |
0.5215 USDT |
| 2022-01-11 |
0.4041 USDT |
103,711,793.6637 ROSE |
0.3612 USDT |
0.3612 USDT |
0.4388 USDT |
0.4293 USDT |
| 2022-01-10 |
0.3345 USDT |
65,401,589.0216 ROSE |
0.3384 USDT |
0.3000 USDT |
0.3588 USDT |
0.3448 USDT |
| 2022-01-09 |
0.3316 USDT |
30,570,216.7686 ROSE |
0.3430 USDT |
0.3186 USDT |
0.3453 USDT |
0.3387 USDT |
| 2022-01-08 |
0.3567 USDT |
48,451,721.1453 ROSE |
0.3574 USDT |
0.3324 USDT |
0.3867 USDT |
0.3351 USDT |
| 2022-01-07 |
0.3696 USDT |
63,089,145.8443 ROSE |
0.3972 USDT |
0.3500 USDT |
0.3999 USDT |
0.3643 USDT |
| 2022-01-06 |
0.3781 USDT |
80,544,276.2587 ROSE |
0.3846 USDT |
0.3554 USDT |
0.3998 USDT |
0.3917 USDT |
| 2022-01-05 |
0.3914 USDT |
60,246,318.9815 ROSE |
0.4020 USDT |
0.3500 USDT |
0.4254 USDT |
0.3516 USDT |
| 2022-01-04 |
0.4267 USDT |
44,119,925.8394 ROSE |
0.4258 USDT |
0.4031 USDT |
0.4478 USDT |
0.4044 USDT |
| 2022-01-03 |
0.4136 USDT |
58,907,772.5431 ROSE |
0.4160 USDT |
0.3892 USDT |
0.4403 USDT |
0.4276 USDT |
| 2022-01-02 |
0.4258 USDT |
40,555,826.5817 ROSE |
0.4453 USDT |
0.4098 USDT |
0.4470 USDT |
0.4131 USDT |
| 2022-01-01 |
0.4420 USDT |
53,130,845.2261 ROSE |
0.4287 USDT |
0.4254 USDT |
0.4545 USDT |
0.4440 USDT |
| 2021-12-31 |
0.4187 USDT |
89,015,942.4649 ROSE |
0.4132 USDT |
0.3920 USDT |
0.4444 USDT |
0.4296 USDT |
| 2021-12-30 |
0.4006 USDT |
99,366,414.1538 ROSE |
0.3775 USDT |
0.3599 USDT |
0.4300 USDT |
0.4162 USDT |
| 2021-12-29 |
0.3813 USDT |
117,898,307.7571 ROSE |
0.3409 USDT |
0.3406 USDT |
0.4072 USDT |
0.3821 USDT |
| 2021-12-28 |
0.3446 USDT |
76,709,120.5451 ROSE |
0.3418 USDT |
0.3270 USDT |
0.3684 USDT |
0.3408 USDT |
| 2021-12-27 |
0.3705 USDT |
46,470,473.7485 ROSE |
0.3685 USDT |
0.3606 USDT |
0.3857 USDT |
0.3624 USDT |
| 2021-12-26 |
0.3513 USDT |
65,883,026.0534 ROSE |
0.3420 USDT |
0.3136 USDT |
0.3806 USDT |
0.3741 USDT |
| 2021-12-25 |
0.3256 USDT |
41,009,309.5302 ROSE |
0.3049 USDT |
0.3030 USDT |
0.3470 USDT |
0.3413 USDT |
| 2021-12-24 |
0.3147 USDT |
37,476,917.4773 ROSE |
0.3180 USDT |
0.2994 USDT |
0.3300 USDT |
0.3038 USDT |
| 2021-12-23 |
0.3036 USDT |
76,659,275.7269 ROSE |
0.2700 USDT |
0.2662 USDT |
0.3298 USDT |
0.3199 USDT |
| 2021-12-22 |
0.2702 USDT |
33,662,338.2901 ROSE |
0.2615 USDT |
0.2585 USDT |
0.2859 USDT |
0.2779 USDT |
| 2021-12-21 |
0.2562 USDT |
23,384,943.1675 ROSE |
0.2516 USDT |
0.2420 USDT |
0.2649 USDT |
0.2581 USDT |
| 2021-12-20 |
0.2512 USDT |
25,373,250.5638 ROSE |
0.2627 USDT |
0.2406 USDT |
0.2654 USDT |
0.2568 USDT |
| 2021-12-19 |
0.2647 USDT |
28,373,866.2433 ROSE |
0.2622 USDT |
0.2563 USDT |
0.2765 USDT |
0.2623 USDT |
| 2021-12-18 |
0.2584 USDT |
30,336,103.0558 ROSE |
0.2532 USDT |
0.2445 USDT |
0.2697 USDT |
0.2631 USDT |
| 2021-12-17 |
0.2577 USDT |
34,281,067.0439 ROSE |
0.2600 USDT |
0.2440 USDT |
0.2683 USDT |
0.2578 USDT |
| 2021-12-16 |
0.2762 USDT |
31,817,902.9800 ROSE |
0.2739 USDT |
0.2624 USDT |
0.2857 USDT |
0.2654 USDT |
| 2021-12-15 |
0.2700 USDT |
57,545,209.8559 ROSE |
0.2768 USDT |
0.2493 USDT |
0.2866 USDT |
0.2798 USDT |
| 2021-12-14 |
0.2860 USDT |
104,709,206.6745 ROSE |
0.2728 USDT |
0.2589 USDT |
0.3150 USDT |
0.2711 USDT |
| 2021-12-13 |
0.2990 USDT |
151,889,978.8045 ROSE |
0.2965 USDT |
0.2562 USDT |
0.3440 USDT |
0.2725 USDT |
| 2021-12-12 |
0.2846 USDT |
81,660,657.4726 ROSE |
0.2625 USDT |
0.2574 USDT |
0.3157 USDT |
0.3028 USDT |
| 2021-12-11 |
0.2520 USDT |
50,874,761.8365 ROSE |
0.2339 USDT |
0.2300 USDT |
0.2748 USDT |
0.2537 USDT |
| 2021-12-10 |
0.2410 USDT |
42,079,551.1854 ROSE |
0.2406 USDT |
0.2305 USDT |
0.2547 USDT |
0.2446 USDT |
| 2021-12-09 |
0.2499 USDT |
58,706,339.4837 ROSE |
0.2646 USDT |
0.2335 USDT |
0.2686 USDT |
0.2419 USDT |
| 2021-12-08 |
0.2535 USDT |
58,992,930.4558 ROSE |
0.2541 USDT |
0.2339 USDT |
0.2744 USDT |
0.2640 USDT |
| 2021-12-07 |
0.2642 USDT |
53,647,645.6169 ROSE |
0.2594 USDT |
0.2500 USDT |
0.2786 USDT |
0.2513 USDT |
| 2021-12-06 |
0.2318 USDT |
86,551,703.6864 ROSE |
0.2445 USDT |
0.2050 USDT |
0.2647 USDT |
0.2594 USDT |
| 2021-12-05 |
0.2593 USDT |
74,339,923.2190 ROSE |
0.2740 USDT |
0.2372 USDT |
0.2800 USDT |
0.2477 USDT |
| 2021-12-04 |
0.2740 USDT |
105,934,094.4935 ROSE |
0.3134 USDT |
0.1700 USDT |
0.3143 USDT |
0.2677 USDT |
| 2021-12-03 |
0.3369 USDT |
101,681,855.0664 ROSE |
0.3321 USDT |
0.3005 USDT |
0.3667 USDT |
0.3214 USDT |
| 2021-12-02 |
0.3142 USDT |
61,388,455.2422 ROSE |
0.3131 USDT |
0.2990 USDT |
0.3323 USDT |
0.3306 USDT |