Identifier on Kucoin: ROSN-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-11-13 |
0.4493 USDT |
675,418.2015 |
0.4450 USDT |
0.4382 USDT |
0.4573 USDT |
0.4382 USDT |
| 2021-11-12 |
0.5002 USDT |
1,533,839.9015 |
0.5349 USDT |
0.4572 USDT |
0.5373 USDT |
0.4682 USDT |
| 2021-11-11 |
0.5125 USDT |
3,013,827.1576 |
0.4367 USDT |
0.4356 USDT |
0.5960 USDT |
0.5309 USDT |
| 2021-11-10 |
0.4439 USDT |
3,257,390.4387 |
0.5103 USDT |
0.3668 USDT |
0.5136 USDT |
0.4619 USDT |
| 2021-11-09 |
0.4029 USDT |
3,579,162.5465 |
0.3462 USDT |
0.3159 USDT |
0.4721 USDT |
0.4501 USDT |
| 2021-11-08 |
0.3584 USDT |
3,185,586.9868 |
0.2986 USDT |
0.2880 USDT |
0.4270 USDT |
0.3586 USDT |
| 2021-11-07 |
0.3056 USDT |
612,708.5310 |
0.3198 USDT |
0.2885 USDT |
0.3233 USDT |
0.2991 USDT |
| 2021-11-06 |
0.2997 USDT |
683,093.4498 |
0.3041 USDT |
0.2918 USDT |
0.3099 USDT |
0.3039 USDT |
| 2021-11-05 |
0.2724 USDT |
569,396.6642 |
0.2819 USDT |
0.2520 USDT |
0.2873 USDT |
0.2667 USDT |
| 2021-11-04 |
0.2914 USDT |
1,110,148.3313 |
0.3201 USDT |
0.2681 USDT |
0.3220 USDT |
0.2801 USDT |
| 2021-11-03 |
0.3068 USDT |
3,180,535.6900 |
0.2603 USDT |
0.2585 USDT |
0.3440 USDT |
0.3250 USDT |
| 2021-11-02 |
0.2758 USDT |
1,385,137.3882 |
0.2775 USDT |
0.2582 USDT |
0.2925 USDT |
0.2604 USDT |
| 2021-11-01 |
0.2700 USDT |
1,228,642.4275 |
0.2681 USDT |
0.2563 USDT |
0.2790 USDT |
0.2771 USDT |
| 2021-10-31 |
0.2756 USDT |
1,531,902.7021 |
0.2829 USDT |
0.2552 USDT |
0.2980 USDT |
0.2674 USDT |
| 2021-10-30 |
0.2774 USDT |
2,892,387.1140 |
0.2513 USDT |
0.2426 USDT |
0.2990 USDT |
0.2973 USDT |
| 2021-10-29 |
0.2571 USDT |
1,415,021.7458 |
0.2698 USDT |
0.2407 USDT |
0.2800 USDT |
0.2482 USDT |
| 2021-10-28 |
0.2543 USDT |
1,321,998.8217 |
0.2576 USDT |
0.2460 USDT |
0.2679 USDT |
0.2670 USDT |
| 2021-10-27 |
0.2445 USDT |
2,227,450.1210 |
0.2419 USDT |
0.2222 USDT |
0.2689 USDT |
0.2591 USDT |
| 2021-10-26 |
0.2475 USDT |
1,632,542.5710 |
0.2647 USDT |
0.2279 USDT |
0.2664 USDT |
0.2425 USDT |
| 2021-10-25 |
0.2433 USDT |
1,489,386.0203 |
0.2272 USDT |
0.2249 USDT |
0.2700 USDT |
0.2655 USDT |
| 2021-10-24 |
0.2325 USDT |
1,351,755.4402 |
0.2441 USDT |
0.2041 USDT |
0.2480 USDT |
0.2297 USDT |
| 2021-10-23 |
0.2547 USDT |
1,244,142.3687 |
0.2474 USDT |
0.2435 USDT |
0.2700 USDT |
0.2475 USDT |
| 2021-10-22 |
0.2493 USDT |
1,906,724.6678 |
0.2426 USDT |
0.2261 USDT |
0.2834 USDT |
0.2448 USDT |
| 2021-10-21 |
0.2268 USDT |
2,223,638.8571 |
0.2319 USDT |
0.2070 USDT |
0.2502 USDT |
0.2424 USDT |
| 2021-10-20 |
0.2372 USDT |
4,001,358.5848 |
0.2452 USDT |
0.2160 USDT |
0.2795 USDT |
0.2383 USDT |
| 2021-10-19 |
0.2144 USDT |
8,335,263.0227 |
0.1848 USDT |
0.1701 USDT |
0.2800 USDT |
0.2489 USDT |
| 2021-10-18 |
0.1520 USDT |
1,028,342.3369 |
0.1499 USDT |
0.1490 USDT |
0.1580 USDT |
0.1492 USDT |
| 2021-10-17 |
0.1503 USDT |
940,126.8446 |
0.1509 USDT |
0.1481 USDT |
0.1551 USDT |
0.1509 USDT |
| 2021-10-16 |
0.1496 USDT |
699,691.4277 |
0.1493 USDT |
0.1476 USDT |
0.1527 USDT |
0.1508 USDT |
| 2021-10-15 |
0.1544 USDT |
920,506.5484 |
0.1599 USDT |
0.1481 USDT |
0.1599 USDT |
0.1490 USDT |
| 2021-10-14 |
0.1567 USDT |
1,019,309.6419 |
0.1548 USDT |
0.1515 USDT |
0.1603 USDT |
0.1595 USDT |
| 2021-10-13 |
0.1513 USDT |
1,255,147.8224 |
0.1562 USDT |
0.1461 USDT |
0.1574 USDT |
0.1562 USDT |
| 2021-10-12 |
0.1543 USDT |
2,137,780.8069 |
0.1469 USDT |
0.1382 USDT |
0.1870 USDT |
0.1554 USDT |
| 2021-10-11 |
0.1491 USDT |
1,029,914.3928 |
0.1518 USDT |
0.1428 USDT |
0.1544 USDT |
0.1473 USDT |
| 2021-10-10 |
0.1557 USDT |
1,595,079.3236 |
0.1553 USDT |
0.1504 USDT |
0.1649 USDT |
0.1511 USDT |
| 2021-10-09 |
0.1541 USDT |
1,034,644.2170 |
0.1492 USDT |
0.1485 USDT |
0.1614 USDT |
0.1557 USDT |
| 2021-10-08 |
0.1519 USDT |
725,674.2835 |
0.1532 USDT |
0.1483 USDT |
0.1540 USDT |
0.1497 USDT |
| 2021-10-07 |
0.1567 USDT |
840,985.9191 |
0.1601 USDT |
0.1510 USDT |
0.1638 USDT |
0.1527 USDT |
| 2021-10-06 |
0.1680 USDT |
498,724.3381 |
0.1758 USDT |
0.1573 USDT |
0.1816 USDT |
0.1599 USDT |
| 2021-10-05 |
0.1904 USDT |
2,341,723.0032 |
0.2111 USDT |
0.1648 USDT |
0.2229 USDT |
0.1772 USDT |
| 2021-10-04 |
0.1894 USDT |
835,084.5586 |
0.1831 USDT |
0.1770 USDT |
0.2139 USDT |
0.2079 USDT |
| 2021-10-03 |
0.1873 USDT |
575,225.5253 |
0.1941 USDT |
0.1775 USDT |
0.2000 USDT |
0.1830 USDT |
| 2021-10-02 |
0.2022 USDT |
360,569.3964 |
0.2004 USDT |
0.1962 USDT |
0.2088 USDT |
0.1999 USDT |
| 2021-10-01 |
0.1822 USDT |
654,029.8347 |
0.1573 USDT |
0.1558 USDT |
0.2131 USDT |
0.2090 USDT |
| 2021-09-30 |
0.1494 USDT |
650,573.2773 |
0.1418 USDT |
0.1325 USDT |
0.1622 USDT |
0.1565 USDT |
| 2021-09-29 |
0.1399 USDT |
109,748.0488 |
0.1379 USDT |
0.1362 USDT |
0.1431 USDT |
0.1411 USDT |
| 2021-09-28 |
0.1407 USDT |
154,895.6467 |
0.1448 USDT |
0.1348 USDT |
0.1456 USDT |
0.1374 USDT |
| 2021-09-27 |
0.1485 USDT |
188,174.4579 |
0.1461 USDT |
0.1450 USDT |
0.1518 USDT |
0.1450 USDT |
| 2021-09-26 |
0.1444 USDT |
422,619.9658 |
0.1599 USDT |
0.1398 USDT |
0.1599 USDT |
0.1467 USDT |
| 2021-09-25 |
0.1625 USDT |
107,031.5743 |
0.1686 USDT |
0.1598 USDT |
0.1686 USDT |
0.1599 USDT |