Identifier on Kucoin: ROSN-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-02-06 |
0.0183 USDT |
5,914,070.9622 |
0.0187 USDT |
0.0165 USDT |
0.0198 USDT |
0.0188 USDT |
| 2023-02-05 |
0.0202 USDT |
5,195,330.9897 |
0.0220 USDT |
0.0180 USDT |
0.0222 USDT |
0.0189 USDT |
| 2023-02-04 |
0.0200 USDT |
8,357,464.3354 |
0.0194 USDT |
0.0187 USDT |
0.0228 USDT |
0.0224 USDT |
| 2023-02-03 |
0.0175 USDT |
11,301,488.4013 |
0.0163 USDT |
0.0157 USDT |
0.0200 USDT |
0.0191 USDT |
| 2023-02-02 |
0.0166 USDT |
5,022,833.6871 |
0.0162 USDT |
0.0160 USDT |
0.0174 USDT |
0.0165 USDT |
| 2023-02-01 |
0.0164 USDT |
5,413,081.6282 |
0.0166 USDT |
0.0153 USDT |
0.0179 USDT |
0.0160 USDT |
| 2023-01-31 |
0.0170 USDT |
5,992,110.8097 |
0.0161 USDT |
0.0160 USDT |
0.0183 USDT |
0.0167 USDT |
| 2023-01-30 |
0.0178 USDT |
14,657,760.5112 |
0.0157 USDT |
0.0154 USDT |
0.0195 USDT |
0.0160 USDT |
| 2023-01-29 |
0.0141 USDT |
2,763,328.3164 |
0.0143 USDT |
0.0136 USDT |
0.0145 USDT |
0.0145 USDT |
| 2023-01-28 |
0.0135 USDT |
5,024,171.7759 |
0.0131 USDT |
0.0129 USDT |
0.0143 USDT |
0.0143 USDT |
| 2023-01-27 |
0.0135 USDT |
3,865,934.6729 |
0.0135 USDT |
0.0126 USDT |
0.0137 USDT |
0.0131 USDT |
| 2023-01-26 |
0.0136 USDT |
4,475,955.2319 |
0.0133 USDT |
0.0131 USDT |
0.0141 USDT |
0.0135 USDT |
| 2023-01-25 |
0.0137 USDT |
4,724,320.9731 |
0.0137 USDT |
0.0128 USDT |
0.0142 USDT |
0.0131 USDT |
| 2023-01-24 |
0.0142 USDT |
6,031,677.7785 |
0.0147 USDT |
0.0134 USDT |
0.0151 USDT |
0.0136 USDT |
| 2023-01-23 |
0.0148 USDT |
12,458,013.3974 |
0.0132 USDT |
0.0131 USDT |
0.0179 USDT |
0.0147 USDT |
| 2023-01-22 |
0.0136 USDT |
4,878,142.1212 |
0.0137 USDT |
0.0129 USDT |
0.0144 USDT |
0.0142 USDT |
| 2023-01-21 |
0.0134 USDT |
8,718,000.4600 |
0.0124 USDT |
0.0122 USDT |
0.0147 USDT |
0.0138 USDT |
| 2023-01-20 |
0.0118 USDT |
1,201,903.3942 |
0.0122 USDT |
0.0115 USDT |
0.0123 USDT |
0.0120 USDT |
| 2023-01-19 |
0.0118 USDT |
3,653,602.1168 |
0.0115 USDT |
0.0111 USDT |
0.0125 USDT |
0.0121 USDT |
| 2023-01-18 |
0.0126 USDT |
4,300,736.5462 |
0.0129 USDT |
0.0116 USDT |
0.0133 USDT |
0.0119 USDT |
| 2023-01-17 |
0.0138 USDT |
12,363,613.5734 |
0.0134 USDT |
0.0125 USDT |
0.0150 USDT |
0.0129 USDT |
| 2023-01-16 |
0.0125 USDT |
9,085,796.2349 |
0.0120 USDT |
0.0117 USDT |
0.0135 USDT |
0.0131 USDT |
| 2023-01-15 |
0.0117 USDT |
4,834,126.9166 |
0.0117 USDT |
0.0112 USDT |
0.0126 USDT |
0.0124 USDT |
| 2023-01-14 |
0.0117 USDT |
4,983,241.3490 |
0.0112 USDT |
0.0111 USDT |
0.0123 USDT |
0.0116 USDT |
| 2023-01-13 |
0.0111 USDT |
1,877,515.8096 |
0.0112 USDT |
0.0107 USDT |
0.0118 USDT |
0.0111 USDT |
| 2023-01-12 |
0.0110 USDT |
5,173,161.0147 |
0.0109 USDT |
0.0107 USDT |
0.0120 USDT |
0.0111 USDT |
| 2023-01-11 |
0.0105 USDT |
684,255.9067 |
0.0105 USDT |
0.0103 USDT |
0.0107 USDT |
0.0105 USDT |
| 2023-01-10 |
0.0106 USDT |
2,564,608.0610 |
0.0105 USDT |
0.0101 USDT |
0.0112 USDT |
0.0105 USDT |
| 2023-01-09 |
0.0104 USDT |
1,705,658.6915 |
0.0104 USDT |
0.0102 USDT |
0.0108 USDT |
0.0105 USDT |
| 2023-01-08 |
0.0102 USDT |
1,652,580.4081 |
0.0103 USDT |
0.0097 USDT |
0.0106 USDT |
0.0103 USDT |
| 2023-01-07 |
0.0104 USDT |
170,750.1823 |
0.0104 USDT |
0.0103 USDT |
0.0106 USDT |
0.0103 USDT |
| 2023-01-06 |
0.0103 USDT |
1,290,335.2993 |
0.0103 USDT |
0.0101 USDT |
0.0105 USDT |
0.0104 USDT |
| 2023-01-05 |
0.0106 USDT |
828,332.4759 |
0.0106 USDT |
0.0103 USDT |
0.0108 USDT |
0.0104 USDT |
| 2023-01-04 |
0.0106 USDT |
1,576,176.9453 |
0.0109 USDT |
0.0103 USDT |
0.0112 USDT |
0.0108 USDT |
| 2023-01-03 |
0.0108 USDT |
2,649,337.5852 |
0.0110 USDT |
0.0105 USDT |
0.0113 USDT |
0.0108 USDT |
| 2023-01-02 |
0.0117 USDT |
7,536,679.3723 |
0.0107 USDT |
0.0105 USDT |
0.0125 USDT |
0.0112 USDT |
| 2023-01-01 |
0.0106 USDT |
349,262.3117 |
0.0107 USDT |
0.0104 USDT |
0.0108 USDT |
0.0108 USDT |
| 2022-12-31 |
0.0105 USDT |
2,806,134.2172 |
0.0107 USDT |
0.0103 USDT |
0.0109 USDT |
0.0108 USDT |
| 2022-12-30 |
0.0106 USDT |
8,532,985.5154 |
0.0105 USDT |
0.0103 USDT |
0.0110 USDT |
0.0107 USDT |
| 2022-12-29 |
0.0102 USDT |
9,911,587.5717 |
0.0099 USDT |
0.0095 USDT |
0.0112 USDT |
0.0107 USDT |
| 2022-12-28 |
0.0101 USDT |
5,684,597.5892 |
0.0102 USDT |
0.0097 USDT |
0.0102 USDT |
0.0098 USDT |
| 2022-12-27 |
0.0103 USDT |
7,525,347.7015 |
0.0104 USDT |
0.0098 USDT |
0.0105 USDT |
0.0102 USDT |
| 2022-12-26 |
0.0104 USDT |
3,239,367.1337 |
0.0103 USDT |
0.0101 USDT |
0.0105 USDT |
0.0103 USDT |
| 2022-12-25 |
0.0104 USDT |
6,574,832.1397 |
0.0106 USDT |
0.0101 USDT |
0.0108 USDT |
0.0104 USDT |
| 2022-12-24 |
0.0106 USDT |
6,979,837.3171 |
0.0107 USDT |
0.0104 USDT |
0.0110 USDT |
0.0106 USDT |
| 2022-12-23 |
0.0105 USDT |
9,551,937.8169 |
0.0103 USDT |
0.0101 USDT |
0.0114 USDT |
0.0108 USDT |
| 2022-12-22 |
0.0102 USDT |
6,361,231.3476 |
0.0101 USDT |
0.0099 USDT |
0.0105 USDT |
0.0102 USDT |
| 2022-12-21 |
0.0103 USDT |
5,697,805.3369 |
0.0104 USDT |
0.0101 USDT |
0.0105 USDT |
0.0102 USDT |
| 2022-12-20 |
0.0103 USDT |
7,017,316.4749 |
0.0102 USDT |
0.0101 USDT |
0.0107 USDT |
0.0104 USDT |
| 2022-12-19 |
0.0103 USDT |
7,103,654.3987 |
0.0105 USDT |
0.0100 USDT |
0.0105 USDT |
0.0103 USDT |