Identifier on Kucoin: ROSE-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-19 |
0.0332 USDT |
7,633,644.4170 ROSE |
0.0353 USDT |
0.0319 USDT |
0.0356 USDT |
0.0333 USDT |
| 2025-05-18 |
0.0351 USDT |
7,225,713.9570 ROSE |
0.0329 USDT |
0.0324 USDT |
0.0366 USDT |
0.0364 USDT |
| 2025-05-17 |
0.0339 USDT |
4,117,657.0889 ROSE |
0.0347 USDT |
0.0332 USDT |
0.0349 USDT |
0.0338 USDT |
| 2025-05-16 |
0.0357 USDT |
5,086,677.6347 ROSE |
0.0355 USDT |
0.0347 USDT |
0.0363 USDT |
0.0352 USDT |
| 2025-05-15 |
0.0369 USDT |
13,608,677.6548 ROSE |
0.0399 USDT |
0.0352 USDT |
0.0403 USDT |
0.0369 USDT |
| 2025-05-14 |
0.0416 USDT |
7,643,312.1057 ROSE |
0.0423 USDT |
0.0402 USDT |
0.0435 USDT |
0.0408 USDT |
| 2025-05-13 |
0.0409 USDT |
10,982,561.5813 ROSE |
0.0419 USDT |
0.0391 USDT |
0.0426 USDT |
0.0423 USDT |
| 2025-05-12 |
0.0412 USDT |
28,291,386.8241 ROSE |
0.0384 USDT |
0.0375 USDT |
0.0442 USDT |
0.0422 USDT |
| 2025-05-11 |
0.0384 USDT |
7,067,896.7294 ROSE |
0.0401 USDT |
0.0368 USDT |
0.0403 USDT |
0.0373 USDT |
| 2025-05-10 |
0.0368 USDT |
13,899,023.1722 ROSE |
0.0345 USDT |
0.0345 USDT |
0.0389 USDT |
0.0387 USDT |
| 2025-05-09 |
0.0333 USDT |
14,026,199.1572 ROSE |
0.0314 USDT |
0.0314 USDT |
0.0354 USDT |
0.0343 USDT |
| 2025-05-08 |
0.0298 USDT |
16,713,568.3732 ROSE |
0.0273 USDT |
0.0273 USDT |
0.0325 USDT |
0.0312 USDT |
| 2025-05-07 |
0.0271 USDT |
8,702,614.0795 ROSE |
0.0269 USDT |
0.0263 USDT |
0.0276 USDT |
0.0269 USDT |
| 2025-05-06 |
0.0266 USDT |
7,567,194.1843 ROSE |
0.0278 USDT |
0.0256 USDT |
0.0280 USDT |
0.0265 USDT |
| 2025-05-05 |
0.0281 USDT |
6,913,157.5762 ROSE |
0.0279 USDT |
0.0274 USDT |
0.0301 USDT |
0.0282 USDT |
| 2025-05-04 |
0.0285 USDT |
6,237,852.4679 ROSE |
0.0291 USDT |
0.0278 USDT |
0.0292 USDT |
0.0283 USDT |
| 2025-05-03 |
0.0303 USDT |
13,156,858.5855 ROSE |
0.0322 USDT |
0.0289 USDT |
0.0322 USDT |
0.0292 USDT |
| 2025-05-02 |
0.0311 USDT |
11,882,632.5147 ROSE |
0.0300 USDT |
0.0300 USDT |
0.0324 USDT |
0.0315 USDT |
| 2025-05-01 |
0.0301 USDT |
7,251,270.7284 ROSE |
0.0295 USDT |
0.0293 USDT |
0.0308 USDT |
0.0300 USDT |
| 2025-04-30 |
0.0288 USDT |
7,583,111.5090 ROSE |
0.0293 USDT |
0.0281 USDT |
0.0298 USDT |
0.0294 USDT |
| 2025-04-29 |
0.0298 USDT |
6,552,694.5183 ROSE |
0.0298 USDT |
0.0292 USDT |
0.0305 USDT |
0.0300 USDT |
| 2025-04-28 |
0.0295 USDT |
10,752,179.0672 ROSE |
0.0294 USDT |
0.0279 USDT |
0.0305 USDT |
0.0299 USDT |
| 2025-04-27 |
0.0305 USDT |
11,039,530.9708 ROSE |
0.0310 USDT |
0.0292 USDT |
0.0315 USDT |
0.0296 USDT |
| 2025-04-26 |
0.0303 USDT |
22,666,376.2580 ROSE |
0.0284 USDT |
0.0284 USDT |
0.0315 USDT |
0.0309 USDT |
| 2025-04-25 |
0.0287 USDT |
6,132,415.9009 ROSE |
0.0288 USDT |
0.0280 USDT |
0.0293 USDT |
0.0285 USDT |
| 2025-04-24 |
0.0280 USDT |
3,886,095.6810 ROSE |
0.0287 USDT |
0.0271 USDT |
0.0288 USDT |
0.0285 USDT |
| 2025-04-23 |
0.0289 USDT |
11,369,889.3877 ROSE |
0.0279 USDT |
0.0277 USDT |
0.0298 USDT |
0.0284 USDT |
| 2025-04-22 |
0.0264 USDT |
3,442,914.5877 ROSE |
0.0263 USDT |
0.0256 USDT |
0.0272 USDT |
0.0270 USDT |
| 2025-04-21 |
0.0268 USDT |
5,849,570.2532 ROSE |
0.0260 USDT |
0.0260 USDT |
0.0276 USDT |
0.0262 USDT |
| 2025-04-20 |
0.0258 USDT |
9,164,424.1569 ROSE |
0.0255 USDT |
0.0251 USDT |
0.0265 USDT |
0.0263 USDT |
| 2025-04-19 |
0.0253 USDT |
3,427,901.7724 ROSE |
0.0248 USDT |
0.0248 USDT |
0.0259 USDT |
0.0256 USDT |
| 2025-04-18 |
0.0249 USDT |
11,073,031.2314 ROSE |
0.0242 USDT |
0.0241 USDT |
0.0256 USDT |
0.0248 USDT |
| 2025-04-17 |
0.0240 USDT |
7,227,527.0055 ROSE |
0.0233 USDT |
0.0228 USDT |
0.0249 USDT |
0.0242 USDT |
| 2025-04-16 |
0.0236 USDT |
4,924,346.1681 ROSE |
0.0235 USDT |
0.0231 USDT |
0.0239 USDT |
0.0233 USDT |
| 2025-04-15 |
0.0242 USDT |
3,544,070.1951 ROSE |
0.0240 USDT |
0.0237 USDT |
0.0245 USDT |
0.0238 USDT |
| 2025-04-14 |
0.0240 USDT |
8,834,256.0495 ROSE |
0.0237 USDT |
0.0235 USDT |
0.0245 USDT |
0.0236 USDT |
| 2025-04-13 |
0.0246 USDT |
2,402,128.5266 ROSE |
0.0251 USDT |
0.0243 USDT |
0.0252 USDT |
0.0244 USDT |
| 2025-04-12 |
0.0245 USDT |
9,474,749.6321 ROSE |
0.0239 USDT |
0.0238 USDT |
0.0252 USDT |
0.0251 USDT |
| 2025-04-11 |
0.0236 USDT |
11,999,528.5192 ROSE |
0.0227 USDT |
0.0227 USDT |
0.0243 USDT |
0.0242 USDT |
| 2025-04-10 |
0.0230 USDT |
7,735,420.2574 ROSE |
0.0237 USDT |
0.0222 USDT |
0.0237 USDT |
0.0226 USDT |
| 2025-04-09 |
0.0212 USDT |
5,102,942.5103 ROSE |
0.0210 USDT |
0.0203 USDT |
0.0219 USDT |
0.0217 USDT |
| 2025-04-08 |
0.0221 USDT |
4,707,771.5738 ROSE |
0.0222 USDT |
0.0211 USDT |
0.0229 USDT |
0.0215 USDT |
| 2025-04-07 |
0.0214 USDT |
20,376,606.0862 ROSE |
0.0213 USDT |
0.0192 USDT |
0.0231 USDT |
0.0224 USDT |
| 2025-04-06 |
0.0223 USDT |
11,029,335.5132 ROSE |
0.0240 USDT |
0.0209 USDT |
0.0241 USDT |
0.0213 USDT |
| 2025-04-05 |
0.0244 USDT |
4,412,868.9814 ROSE |
0.0240 USDT |
0.0236 USDT |
0.0250 USDT |
0.0238 USDT |
| 2025-04-04 |
0.0242 USDT |
7,486,750.8968 ROSE |
0.0248 USDT |
0.0232 USDT |
0.0251 USDT |
0.0241 USDT |
| 2025-04-03 |
0.0251 USDT |
10,205,824.7383 ROSE |
0.0256 USDT |
0.0238 USDT |
0.0268 USDT |
0.0244 USDT |
| 2025-04-02 |
0.0273 USDT |
21,370,649.8064 ROSE |
0.0289 USDT |
0.0251 USDT |
0.0289 USDT |
0.0257 USDT |
| 2025-04-01 |
0.0296 USDT |
6,921,295.0986 ROSE |
0.0283 USDT |
0.0281 USDT |
0.0304 USDT |
0.0291 USDT |
| 2025-03-31 |
0.0280 USDT |
3,711,189.4966 ROSE |
0.0283 USDT |
0.0275 USDT |
0.0289 USDT |
0.0284 USDT |