Identifier on Kucoin: ROSN-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-12-18 |
0.0110 USDT |
11,798,246.4607 |
0.0109 USDT |
0.0101 USDT |
0.0120 USDT |
0.0104 USDT |
| 2022-12-17 |
0.0103 USDT |
6,050,386.5985 |
0.0103 USDT |
0.0100 USDT |
0.0107 USDT |
0.0106 USDT |
| 2022-12-16 |
0.0107 USDT |
6,967,619.7177 |
0.0109 USDT |
0.0103 USDT |
0.0110 USDT |
0.0104 USDT |
| 2022-12-15 |
0.0110 USDT |
5,934,709.1487 |
0.0109 USDT |
0.0105 USDT |
0.0115 USDT |
0.0113 USDT |
| 2022-12-14 |
0.0112 USDT |
6,298,399.5625 |
0.0112 USDT |
0.0105 USDT |
0.0116 USDT |
0.0107 USDT |
| 2022-12-13 |
0.0110 USDT |
6,997,305.8273 |
0.0111 USDT |
0.0104 USDT |
0.0116 USDT |
0.0114 USDT |
| 2022-12-12 |
0.0123 USDT |
13,674,222.3684 |
0.0115 USDT |
0.0108 USDT |
0.0140 USDT |
0.0111 USDT |
| 2022-12-11 |
0.0111 USDT |
10,310,602.3293 |
0.0103 USDT |
0.0102 USDT |
0.0125 USDT |
0.0115 USDT |
| 2022-12-10 |
0.0103 USDT |
4,843,184.5348 |
0.0103 USDT |
0.0101 USDT |
0.0107 USDT |
0.0103 USDT |
| 2022-12-09 |
0.0105 USDT |
6,510,889.3340 |
0.0106 USDT |
0.0102 USDT |
0.0107 USDT |
0.0103 USDT |
| 2022-12-08 |
0.0103 USDT |
5,383,267.6832 |
0.0101 USDT |
0.0099 USDT |
0.0107 USDT |
0.0106 USDT |
| 2022-12-07 |
0.0104 USDT |
223,074.5555 |
0.0106 USDT |
0.0102 USDT |
0.0106 USDT |
0.0103 USDT |
| 2022-12-06 |
0.0109 USDT |
5,014,049.4352 |
0.0105 USDT |
0.0101 USDT |
0.0113 USDT |
0.0103 USDT |
| 2022-12-05 |
0.0111 USDT |
6,637,807.4138 |
0.0113 USDT |
0.0099 USDT |
0.0116 USDT |
0.0105 USDT |
| 2022-12-04 |
0.0112 USDT |
7,349,720.2312 |
0.0108 USDT |
0.0107 USDT |
0.0128 USDT |
0.0122 USDT |
| 2022-12-03 |
0.0108 USDT |
5,997,636.8257 |
0.0108 USDT |
0.0104 USDT |
0.0111 USDT |
0.0108 USDT |
| 2022-12-02 |
0.0106 USDT |
5,110,802.0362 |
0.0108 USDT |
0.0103 USDT |
0.0110 USDT |
0.0106 USDT |
| 2022-12-01 |
0.0108 USDT |
4,883,910.1874 |
0.0109 USDT |
0.0105 USDT |
0.0111 USDT |
0.0109 USDT |
| 2022-11-30 |
0.0109 USDT |
6,628,661.9521 |
0.0109 USDT |
0.0106 USDT |
0.0113 USDT |
0.0108 USDT |
| 2022-11-29 |
0.0109 USDT |
5,474,783.5822 |
0.0108 USDT |
0.0106 USDT |
0.0113 USDT |
0.0111 USDT |
| 2022-11-28 |
0.0111 USDT |
7,105,107.0026 |
0.0119 USDT |
0.0106 USDT |
0.0120 USDT |
0.0109 USDT |
| 2022-11-27 |
0.0116 USDT |
4,923,272.8682 |
0.0113 USDT |
0.0113 USDT |
0.0121 USDT |
0.0116 USDT |
| 2022-11-26 |
0.0114 USDT |
6,073,007.3574 |
0.0111 USDT |
0.0111 USDT |
0.0116 USDT |
0.0113 USDT |
| 2022-11-25 |
0.0112 USDT |
5,466,115.2331 |
0.0112 USDT |
0.0111 USDT |
0.0116 USDT |
0.0113 USDT |
| 2022-11-24 |
0.0112 USDT |
6,159,935.2158 |
0.0113 USDT |
0.0111 USDT |
0.0113 USDT |
0.0112 USDT |
| 2022-11-23 |
0.0110 USDT |
6,611,365.9051 |
0.0106 USDT |
0.0104 USDT |
0.0119 USDT |
0.0108 USDT |
| 2022-11-22 |
0.0104 USDT |
6,007,997.8349 |
0.0105 USDT |
0.0101 USDT |
0.0108 USDT |
0.0106 USDT |
| 2022-11-21 |
0.0106 USDT |
6,546,230.1980 |
0.0108 USDT |
0.0101 USDT |
0.0114 USDT |
0.0106 USDT |
| 2022-11-20 |
0.0132 USDT |
16,804,518.8230 |
0.0111 USDT |
0.0111 USDT |
0.0157 USDT |
0.0128 USDT |
| 2022-11-19 |
0.0109 USDT |
6,051,197.3833 |
0.0110 USDT |
0.0104 USDT |
0.0114 USDT |
0.0110 USDT |
| 2022-11-18 |
0.0106 USDT |
7,006,670.6014 |
0.0104 USDT |
0.0102 USDT |
0.0113 USDT |
0.0109 USDT |
| 2022-11-17 |
0.0102 USDT |
7,146,572.6628 |
0.0099 USDT |
0.0097 USDT |
0.0105 USDT |
0.0103 USDT |
| 2022-11-16 |
0.0110 USDT |
4,702,847.0322 |
0.0112 USDT |
0.0106 USDT |
0.0114 USDT |
0.0108 USDT |
| 2022-11-15 |
0.0109 USDT |
5,569,467.4197 |
0.0104 USDT |
0.0102 USDT |
0.0116 USDT |
0.0113 USDT |
| 2022-11-14 |
0.0105 USDT |
5,105,801.0631 |
0.0104 USDT |
0.0100 USDT |
0.0110 USDT |
0.0106 USDT |
| 2022-11-13 |
0.0107 USDT |
5,299,835.6969 |
0.0110 USDT |
0.0101 USDT |
0.0112 USDT |
0.0104 USDT |
| 2022-11-12 |
0.0111 USDT |
6,240,629.3428 |
0.0116 USDT |
0.0105 USDT |
0.0120 USDT |
0.0110 USDT |
| 2022-11-11 |
0.0119 USDT |
6,254,173.9287 |
0.0127 USDT |
0.0110 USDT |
0.0127 USDT |
0.0114 USDT |
| 2022-11-10 |
0.0119 USDT |
7,353,247.1261 |
0.0109 USDT |
0.0108 USDT |
0.0130 USDT |
0.0127 USDT |
| 2022-11-09 |
0.0127 USDT |
5,912,563.0857 |
0.0138 USDT |
0.0107 USDT |
0.0142 USDT |
0.0114 USDT |
| 2022-11-08 |
0.0155 USDT |
5,814,744.5526 |
0.0161 USDT |
0.0134 USDT |
0.0164 USDT |
0.0136 USDT |
| 2022-11-07 |
0.0165 USDT |
3,412,526.7679 |
0.0169 USDT |
0.0159 USDT |
0.0169 USDT |
0.0163 USDT |
| 2022-11-06 |
0.0172 USDT |
2,824,902.6239 |
0.0173 USDT |
0.0167 USDT |
0.0177 USDT |
0.0173 USDT |
| 2022-11-05 |
0.0174 USDT |
3,741,119.4708 |
0.0170 USDT |
0.0169 USDT |
0.0182 USDT |
0.0173 USDT |
| 2022-11-04 |
0.0169 USDT |
3,718,617.0775 |
0.0161 USDT |
0.0161 USDT |
0.0177 USDT |
0.0168 USDT |
| 2022-11-03 |
0.0161 USDT |
430,913.7176 |
0.0161 USDT |
0.0156 USDT |
0.0166 USDT |
0.0160 USDT |
| 2022-11-02 |
0.0166 USDT |
810,481.1184 |
0.0170 USDT |
0.0160 USDT |
0.0172 USDT |
0.0163 USDT |
| 2022-11-01 |
0.0172 USDT |
2,529,447.6843 |
0.0173 USDT |
0.0163 USDT |
0.0184 USDT |
0.0171 USDT |
| 2022-10-31 |
0.0180 USDT |
11,767,687.2879 |
0.0167 USDT |
0.0162 USDT |
0.0191 USDT |
0.0179 USDT |
| 2022-10-30 |
0.0166 USDT |
721,205.6736 |
0.0162 USDT |
0.0160 USDT |
0.0173 USDT |
0.0169 USDT |