Identifier on Kucoin: ROSE-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-03-15 |
0.0321 USDT |
5,728,012.5669 ROSE |
0.0317 USDT |
0.0312 USDT |
0.0330 USDT |
0.0330 USDT |
| 2025-03-14 |
0.0316 USDT |
3,932,872.6199 ROSE |
0.0309 USDT |
0.0307 USDT |
0.0324 USDT |
0.0318 USDT |
| 2025-03-13 |
0.0316 USDT |
5,155,991.2458 ROSE |
0.0316 USDT |
0.0308 USDT |
0.0325 USDT |
0.0309 USDT |
| 2025-03-12 |
0.0310 USDT |
9,173,936.9707 ROSE |
0.0306 USDT |
0.0297 USDT |
0.0323 USDT |
0.0313 USDT |
| 2025-03-11 |
0.0291 USDT |
23,053,794.5657 ROSE |
0.0288 USDT |
0.0262 USDT |
0.0315 USDT |
0.0314 USDT |
| 2025-03-10 |
0.0321 USDT |
8,474,807.3928 ROSE |
0.0312 USDT |
0.0306 USDT |
0.0336 USDT |
0.0307 USDT |
| 2025-03-09 |
0.0324 USDT |
15,121,367.0572 ROSE |
0.0353 USDT |
0.0309 USDT |
0.0354 USDT |
0.0316 USDT |
| 2025-03-08 |
0.0353 USDT |
4,610,579.5505 ROSE |
0.0357 USDT |
0.0347 USDT |
0.0360 USDT |
0.0356 USDT |
| 2025-03-07 |
0.0361 USDT |
8,214,373.6486 ROSE |
0.0359 USDT |
0.0339 USDT |
0.0376 USDT |
0.0363 USDT |
| 2025-03-06 |
0.0366 USDT |
7,754,107.5136 ROSE |
0.0365 USDT |
0.0355 USDT |
0.0377 USDT |
0.0360 USDT |
| 2025-03-05 |
0.0359 USDT |
10,907,052.4836 ROSE |
0.0352 USDT |
0.0347 USDT |
0.0370 USDT |
0.0365 USDT |
| 2025-03-04 |
0.0346 USDT |
15,871,398.6926 ROSE |
0.0366 USDT |
0.0332 USDT |
0.0367 USDT |
0.0343 USDT |
| 2025-03-03 |
0.0392 USDT |
22,713,338.1193 ROSE |
0.0431 USDT |
0.0360 USDT |
0.0432 USDT |
0.0361 USDT |
| 2025-03-02 |
0.0409 USDT |
12,608,589.7864 ROSE |
0.0392 USDT |
0.0380 USDT |
0.0446 USDT |
0.0428 USDT |
| 2025-03-01 |
0.0390 USDT |
6,843,663.5279 ROSE |
0.0393 USDT |
0.0379 USDT |
0.0401 USDT |
0.0388 USDT |
| 2025-02-28 |
0.0380 USDT |
9,679,283.8737 ROSE |
0.0394 USDT |
0.0361 USDT |
0.0399 USDT |
0.0394 USDT |
| 2025-02-27 |
0.0397 USDT |
3,790,184.4299 ROSE |
0.0393 USDT |
0.0384 USDT |
0.0407 USDT |
0.0404 USDT |
| 2025-02-26 |
0.0386 USDT |
8,754,636.6468 ROSE |
0.0382 USDT |
0.0373 USDT |
0.0399 USDT |
0.0389 USDT |
| 2025-02-25 |
0.0368 USDT |
17,939,623.5626 ROSE |
0.0367 USDT |
0.0348 USDT |
0.0388 USDT |
0.0383 USDT |
| 2025-02-24 |
0.0404 USDT |
9,655,972.1203 ROSE |
0.0425 USDT |
0.0387 USDT |
0.0428 USDT |
0.0394 USDT |
| 2025-02-23 |
0.0427 USDT |
5,855,849.3650 ROSE |
0.0432 USDT |
0.0416 USDT |
0.0435 USDT |
0.0421 USDT |
| 2025-02-22 |
0.0427 USDT |
10,561,069.8638 ROSE |
0.0416 USDT |
0.0415 USDT |
0.0439 USDT |
0.0432 USDT |
| 2025-02-21 |
0.0452 USDT |
9,059,366.1352 ROSE |
0.0458 USDT |
0.0428 USDT |
0.0469 USDT |
0.0430 USDT |
| 2025-02-20 |
0.0437 USDT |
10,865,946.8500 ROSE |
0.0417 USDT |
0.0416 USDT |
0.0456 USDT |
0.0451 USDT |
| 2025-02-19 |
0.0412 USDT |
5,500,788.4296 ROSE |
0.0411 USDT |
0.0402 USDT |
0.0420 USDT |
0.0407 USDT |
| 2025-02-18 |
0.0409 USDT |
9,477,471.1679 ROSE |
0.0426 USDT |
0.0393 USDT |
0.0429 USDT |
0.0402 USDT |
| 2025-02-17 |
0.0432 USDT |
9,371,642.9419 ROSE |
0.0431 USDT |
0.0414 USDT |
0.0448 USDT |
0.0430 USDT |
| 2025-02-16 |
0.0436 USDT |
5,611,725.4564 ROSE |
0.0441 USDT |
0.0427 USDT |
0.0446 USDT |
0.0430 USDT |
| 2025-02-15 |
0.0440 USDT |
4,436,441.0068 ROSE |
0.0451 USDT |
0.0430 USDT |
0.0454 USDT |
0.0436 USDT |
| 2025-02-14 |
0.0449 USDT |
9,343,903.1738 ROSE |
0.0436 USDT |
0.0435 USDT |
0.0462 USDT |
0.0453 USDT |
| 2025-02-13 |
0.0444 USDT |
5,064,086.6539 ROSE |
0.0462 USDT |
0.0432 USDT |
0.0466 USDT |
0.0436 USDT |
| 2025-02-12 |
0.0442 USDT |
14,109,499.6976 ROSE |
0.0435 USDT |
0.0419 USDT |
0.0470 USDT |
0.0465 USDT |
| 2025-02-11 |
0.0450 USDT |
12,592,550.9641 ROSE |
0.0453 USDT |
0.0428 USDT |
0.0475 USDT |
0.0436 USDT |
| 2025-02-10 |
0.0444 USDT |
8,907,035.9031 ROSE |
0.0432 USDT |
0.0415 USDT |
0.0461 USDT |
0.0448 USDT |
| 2025-02-09 |
0.0438 USDT |
5,480,612.8964 ROSE |
0.0429 USDT |
0.0425 USDT |
0.0452 USDT |
0.0431 USDT |
| 2025-02-08 |
0.0412 USDT |
11,343,010.1406 ROSE |
0.0402 USDT |
0.0397 USDT |
0.0433 USDT |
0.0430 USDT |
| 2025-02-07 |
0.0416 USDT |
13,834,918.0701 ROSE |
0.0397 USDT |
0.0393 USDT |
0.0440 USDT |
0.0394 USDT |
| 2025-02-06 |
0.0408 USDT |
10,162,598.6008 ROSE |
0.0421 USDT |
0.0391 USDT |
0.0430 USDT |
0.0399 USDT |
| 2025-02-05 |
0.0426 USDT |
11,581,766.1935 ROSE |
0.0442 USDT |
0.0411 USDT |
0.0444 USDT |
0.0421 USDT |
| 2025-02-04 |
0.0445 USDT |
21,611,153.6829 ROSE |
0.0484 USDT |
0.0422 USDT |
0.0488 USDT |
0.0436 USDT |
| 2025-02-03 |
0.0412 USDT |
58,851,209.2395 ROSE |
0.0475 USDT |
0.0333 USDT |
0.0475 USDT |
0.0463 USDT |
| 2025-02-02 |
0.0514 USDT |
32,764,865.9127 ROSE |
0.0563 USDT |
0.0444 USDT |
0.0577 USDT |
0.0470 USDT |
| 2025-02-01 |
0.0607 USDT |
4,623,205.2928 ROSE |
0.0618 USDT |
0.0588 USDT |
0.0629 USDT |
0.0592 USDT |
| 2025-01-31 |
0.0625 USDT |
7,218,201.3561 ROSE |
0.0613 USDT |
0.0605 USDT |
0.0649 USDT |
0.0618 USDT |
| 2025-01-30 |
0.0611 USDT |
17,790,235.2198 ROSE |
0.0582 USDT |
0.0576 USDT |
0.0628 USDT |
0.0616 USDT |
| 2025-01-29 |
0.0586 USDT |
7,156,304.2292 ROSE |
0.0567 USDT |
0.0564 USDT |
0.0606 USDT |
0.0597 USDT |
| 2025-01-28 |
0.0607 USDT |
9,179,304.3281 ROSE |
0.0615 USDT |
0.0589 USDT |
0.0626 USDT |
0.0597 USDT |
| 2025-01-27 |
0.0598 USDT |
14,154,440.1903 ROSE |
0.0634 USDT |
0.0566 USDT |
0.0637 USDT |
0.0602 USDT |
| 2025-01-26 |
0.0654 USDT |
9,682,763.7133 ROSE |
0.0635 USDT |
0.0633 USDT |
0.0666 USDT |
0.0636 USDT |
| 2025-01-25 |
0.0632 USDT |
5,335,235.4704 ROSE |
0.0635 USDT |
0.0622 USDT |
0.0645 USDT |
0.0638 USDT |