Identifier on Kucoin: ROSE-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-10-01 |
0.0262 USDT |
12,838,942.1172 ROSE |
0.0247 USDT |
0.0245 USDT |
0.0272 USDT |
0.0264 USDT |
| 2025-09-30 |
0.0246 USDT |
4,221,481.4418 ROSE |
0.0253 USDT |
0.0242 USDT |
0.0253 USDT |
0.0245 USDT |
| 2025-09-29 |
0.0255 USDT |
2,392,129.1079 ROSE |
0.0260 USDT |
0.0250 USDT |
0.0260 USDT |
0.0256 USDT |
| 2025-09-28 |
0.0252 USDT |
1,927,259.7534 ROSE |
0.0255 USDT |
0.0248 USDT |
0.0255 USDT |
0.0254 USDT |
| 2025-09-27 |
0.0256 USDT |
3,139,532.3058 ROSE |
0.0256 USDT |
0.0253 USDT |
0.0259 USDT |
0.0254 USDT |
| 2025-09-26 |
0.0249 USDT |
7,175,070.8124 ROSE |
0.0241 USDT |
0.0241 USDT |
0.0261 USDT |
0.0258 USDT |
| 2025-09-25 |
0.0250 USDT |
6,839,312.1825 ROSE |
0.0260 USDT |
0.0244 USDT |
0.0260 USDT |
0.0246 USDT |
| 2025-09-24 |
0.0264 USDT |
8,098,243.7993 ROSE |
0.0264 USDT |
0.0257 USDT |
0.0269 USDT |
0.0263 USDT |
| 2025-09-23 |
0.0270 USDT |
22,959,174.4073 ROSE |
0.0267 USDT |
0.0258 USDT |
0.0277 USDT |
0.0266 USDT |
| 2025-09-22 |
0.0272 USDT |
16,181,230.1980 ROSE |
0.0295 USDT |
0.0256 USDT |
0.0297 USDT |
0.0263 USDT |
| 2025-09-21 |
0.0298 USDT |
4,075,676.6643 ROSE |
0.0298 USDT |
0.0290 USDT |
0.0305 USDT |
0.0302 USDT |
| 2025-09-20 |
0.0303 USDT |
4,603,627.2876 ROSE |
0.0301 USDT |
0.0297 USDT |
0.0309 USDT |
0.0299 USDT |
| 2025-09-19 |
0.0308 USDT |
19,484,320.1033 ROSE |
0.0318 USDT |
0.0300 USDT |
0.0322 USDT |
0.0301 USDT |
| 2025-09-18 |
0.0303 USDT |
18,167,838.6532 ROSE |
0.0300 USDT |
0.0297 USDT |
0.0311 USDT |
0.0304 USDT |
| 2025-09-17 |
0.0280 USDT |
7,696,506.0094 ROSE |
0.0284 USDT |
0.0274 USDT |
0.0287 USDT |
0.0281 USDT |
| 2025-09-16 |
0.0278 USDT |
17,611,009.9658 ROSE |
0.0280 USDT |
0.0273 USDT |
0.0285 USDT |
0.0285 USDT |
| 2025-09-15 |
0.0285 USDT |
20,178,083.4255 ROSE |
0.0294 USDT |
0.0274 USDT |
0.0303 USDT |
0.0280 USDT |
| 2025-09-14 |
0.0294 USDT |
22,783,221.5103 ROSE |
0.0299 USDT |
0.0281 USDT |
0.0305 USDT |
0.0299 USDT |
| 2025-09-13 |
0.0298 USDT |
7,781,974.3653 ROSE |
0.0303 USDT |
0.0290 USDT |
0.0306 USDT |
0.0293 USDT |
| 2025-09-12 |
0.0286 USDT |
9,873,934.8758 ROSE |
0.0279 USDT |
0.0271 USDT |
0.0298 USDT |
0.0295 USDT |
| 2025-09-11 |
0.0278 USDT |
14,585,761.2786 ROSE |
0.0277 USDT |
0.0270 USDT |
0.0283 USDT |
0.0277 USDT |
| 2025-09-10 |
0.0274 USDT |
13,681,643.2054 ROSE |
0.0276 USDT |
0.0266 USDT |
0.0283 USDT |
0.0276 USDT |
| 2025-09-09 |
0.0280 USDT |
23,003,992.1985 ROSE |
0.0260 USDT |
0.0255 USDT |
0.0294 USDT |
0.0272 USDT |
| 2025-09-08 |
0.0256 USDT |
9,489,649.5874 ROSE |
0.0244 USDT |
0.0243 USDT |
0.0265 USDT |
0.0256 USDT |
| 2025-09-07 |
0.0243 USDT |
2,384,605.1980 ROSE |
0.0239 USDT |
0.0238 USDT |
0.0246 USDT |
0.0245 USDT |
| 2025-09-06 |
0.0239 USDT |
3,488,951.6485 ROSE |
0.0241 USDT |
0.0236 USDT |
0.0242 USDT |
0.0238 USDT |
| 2025-09-05 |
0.0241 USDT |
9,061,941.6978 ROSE |
0.0236 USDT |
0.0236 USDT |
0.0247 USDT |
0.0241 USDT |
| 2025-09-04 |
0.0239 USDT |
2,062,042.4358 ROSE |
0.0244 USDT |
0.0234 USDT |
0.0246 USDT |
0.0237 USDT |
| 2025-09-03 |
0.0243 USDT |
4,415,922.0723 ROSE |
0.0241 USDT |
0.0237 USDT |
0.0250 USDT |
0.0248 USDT |
| 2025-09-02 |
0.0239 USDT |
3,954,858.0290 ROSE |
0.0236 USDT |
0.0234 USDT |
0.0243 USDT |
0.0240 USDT |
| 2025-09-01 |
0.0238 USDT |
15,846,216.7997 ROSE |
0.0243 USDT |
0.0229 USDT |
0.0247 USDT |
0.0234 USDT |
| 2025-08-31 |
0.0253 USDT |
2,495,012.0670 ROSE |
0.0249 USDT |
0.0248 USDT |
0.0259 USDT |
0.0248 USDT |
| 2025-08-30 |
0.0249 USDT |
1,928,732.5548 ROSE |
0.0248 USDT |
0.0243 USDT |
0.0253 USDT |
0.0247 USDT |
| 2025-08-29 |
0.0252 USDT |
7,815,179.8072 ROSE |
0.0266 USDT |
0.0244 USDT |
0.0266 USDT |
0.0250 USDT |
| 2025-08-28 |
0.0259 USDT |
4,957,754.8935 ROSE |
0.0255 USDT |
0.0252 USDT |
0.0265 USDT |
0.0256 USDT |
| 2025-08-27 |
0.0256 USDT |
3,637,125.5908 ROSE |
0.0260 USDT |
0.0253 USDT |
0.0262 USDT |
0.0258 USDT |
| 2025-08-26 |
0.0255 USDT |
5,444,900.8580 ROSE |
0.0247 USDT |
0.0245 USDT |
0.0263 USDT |
0.0263 USDT |
| 2025-08-25 |
0.0255 USDT |
20,597,136.8257 ROSE |
0.0274 USDT |
0.0243 USDT |
0.0276 USDT |
0.0245 USDT |
| 2025-08-24 |
0.0275 USDT |
11,007,285.4234 ROSE |
0.0283 USDT |
0.0268 USDT |
0.0287 USDT |
0.0275 USDT |
| 2025-08-23 |
0.0281 USDT |
4,781,146.2099 ROSE |
0.0291 USDT |
0.0277 USDT |
0.0292 USDT |
0.0281 USDT |
| 2025-08-22 |
0.0275 USDT |
13,066,065.2287 ROSE |
0.0267 USDT |
0.0254 USDT |
0.0294 USDT |
0.0292 USDT |
| 2025-08-21 |
0.0273 USDT |
3,832,575.3803 ROSE |
0.0280 USDT |
0.0265 USDT |
0.0283 USDT |
0.0267 USDT |
| 2025-08-20 |
0.0273 USDT |
9,676,970.5228 ROSE |
0.0265 USDT |
0.0264 USDT |
0.0281 USDT |
0.0277 USDT |
| 2025-08-19 |
0.0268 USDT |
21,092,959.7262 ROSE |
0.0275 USDT |
0.0261 USDT |
0.0279 USDT |
0.0267 USDT |
| 2025-08-18 |
0.0277 USDT |
21,419,359.7932 ROSE |
0.0294 USDT |
0.0268 USDT |
0.0294 USDT |
0.0274 USDT |
| 2025-08-17 |
0.0294 USDT |
10,743,152.7716 ROSE |
0.0288 USDT |
0.0286 USDT |
0.0304 USDT |
0.0294 USDT |
| 2025-08-16 |
0.0282 USDT |
4,838,372.0992 ROSE |
0.0275 USDT |
0.0275 USDT |
0.0291 USDT |
0.0288 USDT |
| 2025-08-15 |
0.0283 USDT |
7,015,594.6345 ROSE |
0.0274 USDT |
0.0268 USDT |
0.0297 USDT |
0.0271 USDT |
| 2025-08-14 |
0.0290 USDT |
16,973,173.7043 ROSE |
0.0319 USDT |
0.0270 USDT |
0.0322 USDT |
0.0278 USDT |
| 2025-08-13 |
0.0307 USDT |
11,199,618.4787 ROSE |
0.0288 USDT |
0.0284 USDT |
0.0320 USDT |
0.0316 USDT |