Identifier on Kucoin: ROSE-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-10-31 |
0.0505 USDT |
10,174,628.2464 ROSE |
0.0516 USDT |
0.0486 USDT |
0.0527 USDT |
0.0505 USDT |
| 2023-10-30 |
0.0526 USDT |
7,011,080.9556 ROSE |
0.0527 USDT |
0.0513 USDT |
0.0542 USDT |
0.0522 USDT |
| 2023-10-29 |
0.0519 USDT |
7,286,448.3943 ROSE |
0.0514 USDT |
0.0504 USDT |
0.0530 USDT |
0.0529 USDT |
| 2023-10-28 |
0.0519 USDT |
7,481,092.0930 ROSE |
0.0508 USDT |
0.0506 USDT |
0.0527 USDT |
0.0517 USDT |
| 2023-10-27 |
0.0513 USDT |
8,083,408.5110 ROSE |
0.0510 USDT |
0.0496 USDT |
0.0524 USDT |
0.0513 USDT |
| 2023-10-26 |
0.0512 USDT |
12,747,499.6893 ROSE |
0.0510 USDT |
0.0490 USDT |
0.0535 USDT |
0.0511 USDT |
| 2023-10-25 |
0.0492 USDT |
14,774,794.2432 ROSE |
0.0480 USDT |
0.0467 USDT |
0.0513 USDT |
0.0501 USDT |
| 2023-10-24 |
0.0471 USDT |
25,256,250.1821 ROSE |
0.0451 USDT |
0.0448 USDT |
0.0495 USDT |
0.0477 USDT |
| 2023-10-23 |
0.0435 USDT |
12,937,029.5016 ROSE |
0.0421 USDT |
0.0420 USDT |
0.0466 USDT |
0.0450 USDT |
| 2023-10-22 |
0.0417 USDT |
4,871,382.0696 ROSE |
0.0421 USDT |
0.0412 USDT |
0.0427 USDT |
0.0417 USDT |
| 2023-10-21 |
0.0415 USDT |
6,434,605.4633 ROSE |
0.0407 USDT |
0.0406 USDT |
0.0426 USDT |
0.0422 USDT |
| 2023-10-20 |
0.0410 USDT |
7,281,679.4229 ROSE |
0.0401 USDT |
0.0401 USDT |
0.0415 USDT |
0.0406 USDT |
| 2023-10-19 |
0.0402 USDT |
4,920,312.3132 ROSE |
0.0403 USDT |
0.0397 USDT |
0.0408 USDT |
0.0400 USDT |
| 2023-10-18 |
0.0402 USDT |
3,831,422.0861 ROSE |
0.0403 USDT |
0.0399 USDT |
0.0407 USDT |
0.0402 USDT |
| 2023-10-17 |
0.0408 USDT |
4,191,682.8756 ROSE |
0.0421 USDT |
0.0400 USDT |
0.0421 USDT |
0.0402 USDT |
| 2023-10-16 |
0.0419 USDT |
9,552,405.3432 ROSE |
0.0407 USDT |
0.0407 USDT |
0.0433 USDT |
0.0415 USDT |
| 2023-10-15 |
0.0405 USDT |
1,497,408.3663 ROSE |
0.0402 USDT |
0.0401 USDT |
0.0409 USDT |
0.0406 USDT |
| 2023-10-14 |
0.0403 USDT |
1,508,372.1992 ROSE |
0.0403 USDT |
0.0401 USDT |
0.0406 USDT |
0.0402 USDT |
| 2023-10-13 |
0.0403 USDT |
2,206,252.1729 ROSE |
0.0400 USDT |
0.0399 USDT |
0.0407 USDT |
0.0406 USDT |
| 2023-10-12 |
0.0400 USDT |
5,355,457.5049 ROSE |
0.0403 USDT |
0.0395 USDT |
0.0404 USDT |
0.0400 USDT |
| 2023-10-11 |
0.0399 USDT |
4,667,578.9259 ROSE |
0.0401 USDT |
0.0393 USDT |
0.0406 USDT |
0.0404 USDT |
| 2023-10-10 |
0.0401 USDT |
3,633,056.2023 ROSE |
0.0403 USDT |
0.0397 USDT |
0.0405 USDT |
0.0399 USDT |
| 2023-10-09 |
0.0404 USDT |
6,216,578.5276 ROSE |
0.0413 USDT |
0.0393 USDT |
0.0418 USDT |
0.0403 USDT |
| 2023-10-08 |
0.0412 USDT |
6,123,547.3734 ROSE |
0.0413 USDT |
0.0406 USDT |
0.0417 USDT |
0.0413 USDT |
| 2023-10-07 |
0.0411 USDT |
4,109,111.3153 ROSE |
0.0412 USDT |
0.0408 USDT |
0.0415 USDT |
0.0411 USDT |
| 2023-10-06 |
0.0410 USDT |
8,523,202.7131 ROSE |
0.0409 USDT |
0.0406 USDT |
0.0416 USDT |
0.0411 USDT |
| 2023-10-05 |
0.0410 USDT |
3,677,519.3754 ROSE |
0.0413 USDT |
0.0404 USDT |
0.0417 USDT |
0.0409 USDT |
| 2023-10-04 |
0.0407 USDT |
5,265,589.6186 ROSE |
0.0413 USDT |
0.0397 USDT |
0.0415 USDT |
0.0413 USDT |
| 2023-10-03 |
0.0416 USDT |
3,440,848.8272 ROSE |
0.0417 USDT |
0.0410 USDT |
0.0425 USDT |
0.0413 USDT |
| 2023-10-02 |
0.0430 USDT |
4,428,023.5098 ROSE |
0.0439 USDT |
0.0413 USDT |
0.0441 USDT |
0.0419 USDT |
| 2023-10-01 |
0.0429 USDT |
4,033,341.1292 ROSE |
0.0417 USDT |
0.0416 USDT |
0.0435 USDT |
0.0430 USDT |
| 2023-09-30 |
0.0419 USDT |
2,499,333.3429 ROSE |
0.0418 USDT |
0.0416 USDT |
0.0426 USDT |
0.0416 USDT |
| 2023-09-29 |
0.0415 USDT |
3,969,216.4110 ROSE |
0.0416 USDT |
0.0410 USDT |
0.0420 USDT |
0.0418 USDT |
| 2023-09-28 |
0.0415 USDT |
1,930,879.3059 ROSE |
0.0413 USDT |
0.0411 USDT |
0.0419 USDT |
0.0416 USDT |
| 2023-09-27 |
0.0411 USDT |
4,122,963.9684 ROSE |
0.0414 USDT |
0.0402 USDT |
0.0420 USDT |
0.0407 USDT |
| 2023-09-26 |
0.0411 USDT |
3,278,770.9200 ROSE |
0.0410 USDT |
0.0407 USDT |
0.0416 USDT |
0.0411 USDT |
| 2023-09-25 |
0.0414 USDT |
2,031,139.2480 ROSE |
0.0413 USDT |
0.0409 USDT |
0.0419 USDT |
0.0412 USDT |
| 2023-09-24 |
0.0417 USDT |
2,828,593.6730 ROSE |
0.0420 USDT |
0.0410 USDT |
0.0422 USDT |
0.0412 USDT |
| 2023-09-23 |
0.0423 USDT |
2,253,318.3623 ROSE |
0.0429 USDT |
0.0419 USDT |
0.0432 USDT |
0.0419 USDT |
| 2023-09-22 |
0.0428 USDT |
3,154,595.5882 ROSE |
0.0428 USDT |
0.0424 USDT |
0.0433 USDT |
0.0427 USDT |
| 2023-09-21 |
0.0433 USDT |
6,088,509.4342 ROSE |
0.0433 USDT |
0.0422 USDT |
0.0447 USDT |
0.0431 USDT |
| 2023-09-20 |
0.0434 USDT |
7,789,235.9358 ROSE |
0.0434 USDT |
0.0427 USDT |
0.0444 USDT |
0.0434 USDT |
| 2023-09-19 |
0.0430 USDT |
4,361,311.8885 ROSE |
0.0417 USDT |
0.0415 USDT |
0.0442 USDT |
0.0432 USDT |
| 2023-09-18 |
0.0417 USDT |
9,990,712.5055 ROSE |
0.0401 USDT |
0.0397 USDT |
0.0429 USDT |
0.0415 USDT |
| 2023-09-17 |
0.0402 USDT |
2,354,170.6235 ROSE |
0.0405 USDT |
0.0392 USDT |
0.0408 USDT |
0.0396 USDT |
| 2023-09-16 |
0.0410 USDT |
6,194,080.4187 ROSE |
0.0409 USDT |
0.0404 USDT |
0.0417 USDT |
0.0406 USDT |
| 2023-09-15 |
0.0402 USDT |
4,777,227.1640 ROSE |
0.0398 USDT |
0.0397 USDT |
0.0407 USDT |
0.0407 USDT |
| 2023-09-14 |
0.0398 USDT |
2,369,482.8693 ROSE |
0.0393 USDT |
0.0389 USDT |
0.0404 USDT |
0.0400 USDT |
| 2023-09-13 |
0.0389 USDT |
2,164,148.5661 ROSE |
0.0381 USDT |
0.0380 USDT |
0.0395 USDT |
0.0394 USDT |
| 2023-09-12 |
0.0383 USDT |
3,542,167.7004 ROSE |
0.0375 USDT |
0.0375 USDT |
0.0391 USDT |
0.0383 USDT |