Identifier on Kucoin: ROSN-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-03-28 |
0.0597 USDT |
1,788,689.3398 |
0.0575 USDT |
0.0537 USDT |
0.0666 USDT |
0.0666 USDT |
| 2023-03-27 |
0.0589 USDT |
8,087,899.9347 |
0.0620 USDT |
0.0506 USDT |
0.0680 USDT |
0.0561 USDT |
| 2023-03-26 |
0.0583 USDT |
11,399,326.2085 |
0.0701 USDT |
0.0490 USDT |
0.0704 USDT |
0.0618 USDT |
| 2023-03-25 |
0.0706 USDT |
12,615,646.3474 |
0.0850 USDT |
0.0634 USDT |
0.0861 USDT |
0.0658 USDT |
| 2023-03-24 |
0.0850 USDT |
4,256,790.4468 |
0.0905 USDT |
0.0810 USDT |
0.0920 USDT |
0.0863 USDT |
| 2023-03-23 |
0.0849 USDT |
4,229,782.7949 |
0.0854 USDT |
0.0817 USDT |
0.0885 USDT |
0.0831 USDT |
| 2023-03-22 |
0.0891 USDT |
2,759,181.3946 |
0.0930 USDT |
0.0824 USDT |
0.0946 USDT |
0.0861 USDT |
| 2023-03-21 |
0.0911 USDT |
2,254,879.1644 |
0.0877 USDT |
0.0860 USDT |
0.0962 USDT |
0.0921 USDT |
| 2023-03-20 |
0.0897 USDT |
3,188,319.6681 |
0.0924 USDT |
0.0800 USDT |
0.0967 USDT |
0.0897 USDT |
| 2023-03-19 |
0.0935 USDT |
4,055,084.8394 |
0.0939 USDT |
0.0900 USDT |
0.0990 USDT |
0.0930 USDT |
| 2023-03-18 |
0.1013 USDT |
11,353,013.8021 |
0.0879 USDT |
0.0851 USDT |
0.1120 USDT |
0.0945 USDT |
| 2023-03-17 |
0.0845 USDT |
7,223,963.4762 |
0.0901 USDT |
0.0741 USDT |
0.0920 USDT |
0.0869 USDT |
| 2023-03-16 |
0.0893 USDT |
5,240,534.8731 |
0.0905 USDT |
0.0825 USDT |
0.0968 USDT |
0.0897 USDT |
| 2023-03-15 |
0.0952 USDT |
6,313,784.6718 |
0.1015 USDT |
0.0860 USDT |
0.1068 USDT |
0.0924 USDT |
| 2023-03-14 |
0.1049 USDT |
9,710,623.1324 |
0.1076 USDT |
0.0960 USDT |
0.1140 USDT |
0.1014 USDT |
| 2023-03-13 |
0.1002 USDT |
7,413,864.2275 |
0.1015 USDT |
0.0933 USDT |
0.1058 USDT |
0.1041 USDT |
| 2023-03-12 |
0.0889 USDT |
3,687,004.7433 |
0.0865 USDT |
0.0835 USDT |
0.0980 USDT |
0.0962 USDT |
| 2023-03-11 |
0.0898 USDT |
7,776,723.7161 |
0.0953 USDT |
0.0785 USDT |
0.1085 USDT |
0.0843 USDT |
| 2023-03-10 |
0.0853 USDT |
8,721,275.1200 |
0.0894 USDT |
0.0780 USDT |
0.0926 USDT |
0.0897 USDT |
| 2023-03-09 |
0.1018 USDT |
10,391,763.7877 |
0.0988 USDT |
0.0846 USDT |
0.1139 USDT |
0.0913 USDT |
| 2023-03-08 |
0.1136 USDT |
7,674,784.7812 |
0.1253 USDT |
0.1054 USDT |
0.1284 USDT |
0.1076 USDT |
| 2023-03-07 |
0.1362 USDT |
8,114,894.1481 |
0.1381 USDT |
0.1170 USDT |
0.1491 USDT |
0.1217 USDT |
| 2023-03-06 |
0.1389 USDT |
7,489,043.2349 |
0.1427 USDT |
0.1299 USDT |
0.1492 USDT |
0.1382 USDT |
| 2023-03-05 |
0.1485 USDT |
11,129,214.0341 |
0.1316 USDT |
0.1300 USDT |
0.1666 USDT |
0.1440 USDT |
| 2023-03-04 |
0.1287 USDT |
5,250,497.1675 |
0.1225 USDT |
0.1210 USDT |
0.1377 USDT |
0.1285 USDT |
| 2023-03-03 |
0.1237 USDT |
5,905,323.2940 |
0.1201 USDT |
0.1090 USDT |
0.1390 USDT |
0.1313 USDT |
| 2023-03-02 |
0.1268 USDT |
7,278,316.8855 |
0.1287 USDT |
0.1115 USDT |
0.1380 USDT |
0.1250 USDT |
| 2023-03-01 |
0.1293 USDT |
12,286,349.5472 |
0.1100 USDT |
0.1021 USDT |
0.1510 USDT |
0.1269 USDT |
| 2023-02-28 |
0.1131 USDT |
10,661,019.2873 |
0.1243 USDT |
0.1000 USDT |
0.1250 USDT |
0.1108 USDT |
| 2023-02-27 |
0.1296 USDT |
8,914,140.9398 |
0.1252 USDT |
0.1194 USDT |
0.1406 USDT |
0.1277 USDT |
| 2023-02-26 |
0.1335 USDT |
18,253,874.4962 |
0.1052 USDT |
0.1028 USDT |
0.1588 USDT |
0.1301 USDT |
| 2023-02-25 |
0.1037 USDT |
7,209,886.1287 |
0.0938 USDT |
0.0938 USDT |
0.1140 USDT |
0.1070 USDT |
| 2023-02-24 |
0.1032 USDT |
18,059,085.0187 |
0.1053 USDT |
0.0894 USDT |
0.1246 USDT |
0.1106 USDT |
| 2023-02-23 |
0.1321 USDT |
13,856,363.6474 |
0.1575 USDT |
0.1090 USDT |
0.1620 USDT |
0.1130 USDT |
| 2023-02-22 |
0.1424 USDT |
32,038,035.4002 |
0.1263 USDT |
0.1030 USDT |
0.1820 USDT |
0.1512 USDT |
| 2023-02-21 |
0.0980 USDT |
37,093,787.5513 |
0.0585 USDT |
0.0560 USDT |
0.1490 USDT |
0.1261 USDT |
| 2023-02-20 |
0.0549 USDT |
12,753,680.7435 |
0.0449 USDT |
0.0439 USDT |
0.0693 USDT |
0.0651 USDT |
| 2023-02-19 |
0.0458 USDT |
6,494,347.3901 |
0.0404 USDT |
0.0402 USDT |
0.0503 USDT |
0.0431 USDT |
| 2023-02-18 |
0.0463 USDT |
9,931,393.3973 |
0.0445 USDT |
0.0397 USDT |
0.0565 USDT |
0.0407 USDT |
| 2023-02-17 |
0.0443 USDT |
10,450,361.4052 |
0.0357 USDT |
0.0355 USDT |
0.0518 USDT |
0.0488 USDT |
| 2023-02-16 |
0.0385 USDT |
7,519,527.5619 |
0.0398 USDT |
0.0326 USDT |
0.0418 USDT |
0.0370 USDT |
| 2023-02-15 |
0.0397 USDT |
19,325,681.2996 |
0.0343 USDT |
0.0331 USDT |
0.0480 USDT |
0.0394 USDT |
| 2023-02-14 |
0.0263 USDT |
12,696,903.8323 |
0.0235 USDT |
0.0223 USDT |
0.0319 USDT |
0.0317 USDT |
| 2023-02-13 |
0.0246 USDT |
9,454,172.4125 |
0.0251 USDT |
0.0216 USDT |
0.0297 USDT |
0.0232 USDT |
| 2023-02-12 |
0.0241 USDT |
7,886,454.9777 |
0.0227 USDT |
0.0216 USDT |
0.0273 USDT |
0.0244 USDT |
| 2023-02-11 |
0.0214 USDT |
6,352,489.3472 |
0.0211 USDT |
0.0201 USDT |
0.0232 USDT |
0.0224 USDT |
| 2023-02-10 |
0.0219 USDT |
11,626,724.4609 |
0.0216 USDT |
0.0195 USDT |
0.0253 USDT |
0.0213 USDT |
| 2023-02-09 |
0.0245 USDT |
29,219,652.0528 |
0.0196 USDT |
0.0186 USDT |
0.0311 USDT |
0.0216 USDT |
| 2023-02-08 |
0.0184 USDT |
5,059,665.1312 |
0.0183 USDT |
0.0173 USDT |
0.0192 USDT |
0.0181 USDT |
| 2023-02-07 |
0.0183 USDT |
8,352,462.7417 |
0.0180 USDT |
0.0168 USDT |
0.0200 USDT |
0.0181 USDT |