Identifier on Kucoin: ROSE-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-12-01 |
0.3168 USDT |
43,037,473.5247 ROSE |
0.3036 USDT |
0.3013 USDT |
0.3320 USDT |
0.3215 USDT |
| 2021-11-30 |
0.3197 USDT |
68,309,210.4310 ROSE |
0.3301 USDT |
0.3021 USDT |
0.3486 USDT |
0.3073 USDT |
| 2021-11-29 |
0.3209 USDT |
65,564,610.9507 ROSE |
0.3298 USDT |
0.3014 USDT |
0.3469 USDT |
0.3287 USDT |
| 2021-11-28 |
0.2883 USDT |
59,712,431.6403 ROSE |
0.3062 USDT |
0.2716 USDT |
0.3066 USDT |
0.2907 USDT |
| 2021-11-27 |
0.3239 USDT |
47,436,946.5767 ROSE |
0.3194 USDT |
0.3086 USDT |
0.3422 USDT |
0.3125 USDT |
| 2021-11-26 |
0.3281 USDT |
109,894,834.4866 ROSE |
0.3623 USDT |
0.3001 USDT |
0.3638 USDT |
0.3209 USDT |
| 2021-11-25 |
0.3747 USDT |
90,974,626.1278 ROSE |
0.3921 USDT |
0.3582 USDT |
0.4050 USDT |
0.3624 USDT |
| 2021-11-24 |
0.4077 USDT |
122,578,054.0605 ROSE |
0.4174 USDT |
0.3800 USDT |
0.4445 USDT |
0.4035 USDT |
| 2021-11-23 |
0.4038 USDT |
141,469,333.8790 ROSE |
0.3599 USDT |
0.3510 USDT |
0.4596 USDT |
0.4056 USDT |
| 2021-11-22 |
0.3843 USDT |
124,932,467.0653 ROSE |
0.4155 USDT |
0.3500 USDT |
0.4461 USDT |
0.3698 USDT |
| 2021-11-21 |
0.3825 USDT |
223,665,036.6428 ROSE |
0.2963 USDT |
0.2870 USDT |
0.4690 USDT |
0.4142 USDT |
| 2021-11-20 |
0.2838 USDT |
102,350,518.9437 ROSE |
0.2671 USDT |
0.2631 USDT |
0.3099 USDT |
0.2806 USDT |
| 2021-11-19 |
0.2788 USDT |
193,065,397.8952 ROSE |
0.3073 USDT |
0.2370 USDT |
0.3361 USDT |
0.2740 USDT |
| 2021-11-18 |
0.2487 USDT |
72,008,418.2464 ROSE |
0.2625 USDT |
0.2101 USDT |
0.3100 USDT |
0.2190 USDT |
| 2021-11-17 |
0.2456 USDT |
54,518,284.7869 ROSE |
0.2102 USDT |
0.1980 USDT |
0.2790 USDT |
0.2547 USDT |
| 2021-11-16 |
0.2093 USDT |
23,766,750.8071 ROSE |
0.2131 USDT |
0.1921 USDT |
0.2180 USDT |
0.2149 USDT |
| 2021-11-15 |
0.2277 USDT |
13,582,372.6228 ROSE |
0.2250 USDT |
0.2175 USDT |
0.2405 USDT |
0.2198 USDT |
| 2021-11-14 |
0.2237 USDT |
8,611,446.5041 ROSE |
0.2324 USDT |
0.2145 USDT |
0.2327 USDT |
0.2194 USDT |
| 2021-11-13 |
0.2323 USDT |
11,631,094.7987 ROSE |
0.2253 USDT |
0.2236 USDT |
0.2422 USDT |
0.2313 USDT |
| 2021-11-12 |
0.2497 USDT |
46,422,751.5607 ROSE |
0.2301 USDT |
0.2254 USDT |
0.2790 USDT |
0.2312 USDT |
| 2021-11-11 |
0.2150 USDT |
18,072,334.0716 ROSE |
0.1969 USDT |
0.1940 USDT |
0.2350 USDT |
0.2217 USDT |
| 2021-11-10 |
0.2185 USDT |
11,182,028.0711 ROSE |
0.2227 USDT |
0.2019 USDT |
0.2300 USDT |
0.2068 USDT |
| 2021-11-09 |
0.2174 USDT |
14,011,319.3514 ROSE |
0.2104 USDT |
0.2068 USDT |
0.2294 USDT |
0.2168 USDT |
| 2021-11-08 |
0.2150 USDT |
15,905,258.1886 ROSE |
0.2033 USDT |
0.2030 USDT |
0.2261 USDT |
0.2094 USDT |
| 2021-11-07 |
0.1936 USDT |
5,955,553.3191 ROSE |
0.1919 USDT |
0.1887 USDT |
0.2048 USDT |
0.2031 USDT |
| 2021-11-06 |
0.1896 USDT |
7,341,242.5628 ROSE |
0.1894 USDT |
0.1820 USDT |
0.1964 USDT |
0.1919 USDT |
| 2021-11-05 |
0.1941 USDT |
9,113,696.1754 ROSE |
0.2000 USDT |
0.1858 USDT |
0.2009 USDT |
0.1875 USDT |
| 2021-11-04 |
0.2060 USDT |
14,265,895.2058 ROSE |
0.2150 USDT |
0.1927 USDT |
0.2351 USDT |
0.1996 USDT |
| 2021-11-03 |
0.1910 USDT |
12,913,662.2970 ROSE |
0.1885 USDT |
0.1833 USDT |
0.1986 USDT |
0.1953 USDT |
| 2021-11-02 |
0.1895 USDT |
15,115,951.2577 ROSE |
0.1865 USDT |
0.1838 USDT |
0.1967 USDT |
0.1883 USDT |
| 2021-11-01 |
0.1839 USDT |
9,512,131.0555 ROSE |
0.1838 USDT |
0.1756 USDT |
0.1900 USDT |
0.1857 USDT |
| 2021-10-31 |
0.1853 USDT |
6,876,091.2921 ROSE |
0.1868 USDT |
0.1782 USDT |
0.1930 USDT |
0.1846 USDT |
| 2021-10-30 |
0.1917 USDT |
13,425,653.4099 ROSE |
0.1933 USDT |
0.1830 USDT |
0.1989 USDT |
0.1880 USDT |
| 2021-10-29 |
0.1849 USDT |
15,663,094.9226 ROSE |
0.1790 USDT |
0.1759 USDT |
0.1961 USDT |
0.1927 USDT |
| 2021-10-28 |
0.1755 USDT |
16,979,581.6662 ROSE |
0.1702 USDT |
0.1699 USDT |
0.1819 USDT |
0.1795 USDT |
| 2021-10-27 |
0.1823 USDT |
20,602,378.4095 ROSE |
0.1845 USDT |
0.1700 USDT |
0.1989 USDT |
0.1722 USDT |
| 2021-10-26 |
0.1873 USDT |
11,677,764.4924 ROSE |
0.1854 USDT |
0.1835 USDT |
0.1962 USDT |
0.1900 USDT |
| 2021-10-25 |
0.1891 USDT |
16,236,441.6014 ROSE |
0.1804 USDT |
0.1786 USDT |
0.1996 USDT |
0.1854 USDT |
| 2021-10-24 |
0.1823 USDT |
9,228,039.1054 ROSE |
0.1864 USDT |
0.1768 USDT |
0.1877 USDT |
0.1780 USDT |
| 2021-10-23 |
0.1835 USDT |
9,880,577.2324 ROSE |
0.1847 USDT |
0.1807 USDT |
0.1858 USDT |
0.1836 USDT |
| 2021-10-22 |
0.1881 USDT |
12,321,747.3792 ROSE |
0.1882 USDT |
0.1832 USDT |
0.1939 USDT |
0.1845 USDT |
| 2021-10-21 |
0.1944 USDT |
14,578,861.5151 ROSE |
0.1979 USDT |
0.1886 USDT |
0.2008 USDT |
0.1904 USDT |
| 2021-10-20 |
0.1951 USDT |
12,479,570.9780 ROSE |
0.1909 USDT |
0.1879 USDT |
0.2050 USDT |
0.2005 USDT |
| 2021-10-19 |
0.1908 USDT |
8,938,735.3576 ROSE |
0.1944 USDT |
0.1873 USDT |
0.1955 USDT |
0.1904 USDT |
| 2021-10-18 |
0.1943 USDT |
10,836,230.7991 ROSE |
0.2026 USDT |
0.1883 USDT |
0.2057 USDT |
0.1948 USDT |
| 2021-10-17 |
0.2042 USDT |
10,001,499.9296 ROSE |
0.2080 USDT |
0.1940 USDT |
0.2129 USDT |
0.2020 USDT |
| 2021-10-16 |
0.2109 USDT |
10,786,204.3743 ROSE |
0.2100 USDT |
0.2060 USDT |
0.2189 USDT |
0.2093 USDT |
| 2021-10-15 |
0.2086 USDT |
17,442,045.3254 ROSE |
0.2089 USDT |
0.1977 USDT |
0.2202 USDT |
0.2080 USDT |
| 2021-10-14 |
0.2081 USDT |
11,429,786.9568 ROSE |
0.2018 USDT |
0.2001 USDT |
0.2178 USDT |
0.2097 USDT |
| 2021-10-13 |
0.2034 USDT |
10,413,447.8089 ROSE |
0.2085 USDT |
0.1973 USDT |
0.2128 USDT |
0.2022 USDT |