Identifier on Kucoin: ROSE-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-06-23 |
0.0219 USDT |
6,801,147.0458 ROSE |
0.0209 USDT |
0.0208 USDT |
0.0231 USDT |
0.0230 USDT |
| 2025-06-22 |
0.0207 USDT |
5,333,908.8381 ROSE |
0.0221 USDT |
0.0197 USDT |
0.0223 USDT |
0.0199 USDT |
| 2025-06-21 |
0.0233 USDT |
2,635,708.8239 ROSE |
0.0231 USDT |
0.0228 USDT |
0.0237 USDT |
0.0228 USDT |
| 2025-06-20 |
0.0237 USDT |
1,826,238.6123 ROSE |
0.0236 USDT |
0.0233 USDT |
0.0243 USDT |
0.0239 USDT |
| 2025-06-19 |
0.0240 USDT |
6,215,910.3793 ROSE |
0.0241 USDT |
0.0233 USDT |
0.0244 USDT |
0.0237 USDT |
| 2025-06-18 |
0.0240 USDT |
1,359,316.4979 ROSE |
0.0238 USDT |
0.0237 USDT |
0.0242 USDT |
0.0238 USDT |
| 2025-06-17 |
0.0245 USDT |
3,907,442.0769 ROSE |
0.0247 USDT |
0.0240 USDT |
0.0251 USDT |
0.0241 USDT |
| 2025-06-16 |
0.0261 USDT |
4,242,820.5556 ROSE |
0.0256 USDT |
0.0252 USDT |
0.0267 USDT |
0.0263 USDT |
| 2025-06-15 |
0.0255 USDT |
1,164,216.7804 ROSE |
0.0254 USDT |
0.0252 USDT |
0.0257 USDT |
0.0254 USDT |
| 2025-06-14 |
0.0258 USDT |
1,620,039.2528 ROSE |
0.0259 USDT |
0.0255 USDT |
0.0261 USDT |
0.0258 USDT |
| 2025-06-13 |
0.0256 USDT |
5,294,465.3652 ROSE |
0.0269 USDT |
0.0247 USDT |
0.0269 USDT |
0.0252 USDT |
| 2025-06-12 |
0.0278 USDT |
8,930,694.5757 ROSE |
0.0290 USDT |
0.0266 USDT |
0.0292 USDT |
0.0269 USDT |
| 2025-06-11 |
0.0303 USDT |
9,050,235.6106 ROSE |
0.0312 USDT |
0.0288 USDT |
0.0313 USDT |
0.0289 USDT |
| 2025-06-10 |
0.0293 USDT |
1,563,058.3729 ROSE |
0.0292 USDT |
0.0285 USDT |
0.0296 USDT |
0.0286 USDT |
| 2025-06-09 |
0.0275 USDT |
7,943,997.4201 ROSE |
0.0275 USDT |
0.0267 USDT |
0.0284 USDT |
0.0283 USDT |
| 2025-06-08 |
0.0275 USDT |
1,545,611.6915 ROSE |
0.0278 USDT |
0.0271 USDT |
0.0280 USDT |
0.0279 USDT |
| 2025-06-07 |
0.0276 USDT |
1,752,002.4227 ROSE |
0.0267 USDT |
0.0266 USDT |
0.0280 USDT |
0.0278 USDT |
| 2025-06-06 |
0.0270 USDT |
3,015,724.3708 ROSE |
0.0264 USDT |
0.0262 USDT |
0.0278 USDT |
0.0276 USDT |
| 2025-06-05 |
0.0274 USDT |
9,162,785.8381 ROSE |
0.0281 USDT |
0.0258 USDT |
0.0289 USDT |
0.0260 USDT |
| 2025-06-04 |
0.0297 USDT |
3,342,879.7014 ROSE |
0.0299 USDT |
0.0290 USDT |
0.0304 USDT |
0.0292 USDT |
| 2025-06-03 |
0.0301 USDT |
5,248,384.9085 ROSE |
0.0300 USDT |
0.0296 USDT |
0.0307 USDT |
0.0303 USDT |
| 2025-06-02 |
0.0291 USDT |
3,426,648.1345 ROSE |
0.0297 USDT |
0.0282 USDT |
0.0302 USDT |
0.0301 USDT |
| 2025-06-01 |
0.0287 USDT |
3,073,467.5873 ROSE |
0.0286 USDT |
0.0280 USDT |
0.0293 USDT |
0.0293 USDT |
| 2025-05-31 |
0.0279 USDT |
13,974,971.8960 ROSE |
0.0292 USDT |
0.0271 USDT |
0.0292 USDT |
0.0288 USDT |
| 2025-05-30 |
0.0309 USDT |
10,217,189.6156 ROSE |
0.0322 USDT |
0.0297 USDT |
0.0324 USDT |
0.0310 USDT |
| 2025-05-29 |
0.0338 USDT |
3,672,006.6804 ROSE |
0.0340 USDT |
0.0325 USDT |
0.0351 USDT |
0.0330 USDT |
| 2025-05-28 |
0.0339 USDT |
8,186,875.3172 ROSE |
0.0342 USDT |
0.0326 USDT |
0.0356 USDT |
0.0327 USDT |
| 2025-05-27 |
0.0340 USDT |
6,175,054.1613 ROSE |
0.0333 USDT |
0.0323 USDT |
0.0350 USDT |
0.0346 USDT |
| 2025-05-26 |
0.0334 USDT |
5,681,221.8003 ROSE |
0.0324 USDT |
0.0323 USDT |
0.0342 USDT |
0.0330 USDT |
| 2025-05-25 |
0.0314 USDT |
5,965,719.3558 ROSE |
0.0325 USDT |
0.0306 USDT |
0.0327 USDT |
0.0311 USDT |
| 2025-05-24 |
0.0330 USDT |
3,464,871.4987 ROSE |
0.0326 USDT |
0.0323 USDT |
0.0336 USDT |
0.0333 USDT |
| 2025-05-23 |
0.0359 USDT |
15,576,390.4945 ROSE |
0.0365 USDT |
0.0336 USDT |
0.0406 USDT |
0.0352 USDT |
| 2025-05-22 |
0.0351 USDT |
13,889,684.8174 ROSE |
0.0334 USDT |
0.0332 USDT |
0.0369 USDT |
0.0363 USDT |
| 2025-05-21 |
0.0337 USDT |
4,490,371.5648 ROSE |
0.0346 USDT |
0.0327 USDT |
0.0350 USDT |
0.0330 USDT |
| 2025-05-20 |
0.0337 USDT |
2,937,488.5390 ROSE |
0.0334 USDT |
0.0329 USDT |
0.0347 USDT |
0.0332 USDT |
| 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 |