Identifier on Kucoin: ROSN-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-09-09 |
0.0187 USDT |
15,118,243.1751 |
0.0178 USDT |
0.0176 USDT |
0.0200 USDT |
0.0197 USDT |
| 2022-09-08 |
0.0179 USDT |
12,823,541.5653 |
0.0175 USDT |
0.0173 USDT |
0.0186 USDT |
0.0179 USDT |
| 2022-09-07 |
0.0181 USDT |
14,695,033.0731 |
0.0188 USDT |
0.0163 USDT |
0.0195 USDT |
0.0175 USDT |
| 2022-09-06 |
0.0192 USDT |
12,187,905.0505 |
0.0190 USDT |
0.0189 USDT |
0.0198 USDT |
0.0191 USDT |
| 2022-09-05 |
0.0183 USDT |
15,781,902.1284 |
0.0173 USDT |
0.0172 USDT |
0.0210 USDT |
0.0197 USDT |
| 2022-09-04 |
0.0171 USDT |
14,708,519.2638 |
0.0172 USDT |
0.0166 USDT |
0.0176 USDT |
0.0171 USDT |
| 2022-09-03 |
0.0168 USDT |
15,200,282.2150 |
0.0171 USDT |
0.0165 USDT |
0.0174 USDT |
0.0169 USDT |
| 2022-09-02 |
0.0165 USDT |
14,169,766.2801 |
0.0165 USDT |
0.0159 USDT |
0.0174 USDT |
0.0172 USDT |
| 2022-09-01 |
0.0170 USDT |
18,319,227.4749 |
0.0181 USDT |
0.0164 USDT |
0.0182 USDT |
0.0167 USDT |
| 2022-08-31 |
0.0191 USDT |
16,764,596.5826 |
0.0197 USDT |
0.0176 USDT |
0.0202 USDT |
0.0177 USDT |
| 2022-08-30 |
0.0202 USDT |
14,366,836.8156 |
0.0205 USDT |
0.0195 USDT |
0.0210 USDT |
0.0198 USDT |
| 2022-08-29 |
0.0208 USDT |
14,350,067.6851 |
0.0202 USDT |
0.0200 USDT |
0.0215 USDT |
0.0207 USDT |
| 2022-08-28 |
0.0212 USDT |
15,653,890.7309 |
0.0207 USDT |
0.0202 USDT |
0.0241 USDT |
0.0208 USDT |
| 2022-08-27 |
0.0207 USDT |
11,462,917.5410 |
0.0209 USDT |
0.0200 USDT |
0.0213 USDT |
0.0203 USDT |
| 2022-08-26 |
0.0226 USDT |
11,557,108.7513 |
0.0234 USDT |
0.0200 USDT |
0.0240 USDT |
0.0212 USDT |
| 2022-08-25 |
0.0242 USDT |
11,948,035.7622 |
0.0234 USDT |
0.0231 USDT |
0.0262 USDT |
0.0242 USDT |
| 2022-08-24 |
0.0246 USDT |
11,788,088.5694 |
0.0250 USDT |
0.0236 USDT |
0.0255 USDT |
0.0244 USDT |
| 2022-08-23 |
0.0262 USDT |
11,092,552.6091 |
0.0272 USDT |
0.0243 USDT |
0.0282 USDT |
0.0249 USDT |
| 2022-08-22 |
0.0294 USDT |
13,920,082.2857 |
0.0296 USDT |
0.0268 USDT |
0.0340 USDT |
0.0280 USDT |
| 2022-08-21 |
0.0273 USDT |
18,689,331.8428 |
0.0258 USDT |
0.0246 USDT |
0.0320 USDT |
0.0298 USDT |
| 2022-08-20 |
0.0274 USDT |
20,581,401.1441 |
0.0311 USDT |
0.0240 USDT |
0.0349 USDT |
0.0256 USDT |
| 2022-08-19 |
0.0308 USDT |
37,042,289.7859 |
0.0241 USDT |
0.0231 USDT |
0.0420 USDT |
0.0329 USDT |
| 2022-08-18 |
0.0233 USDT |
12,349,530.0327 |
0.0234 USDT |
0.0223 USDT |
0.0253 USDT |
0.0242 USDT |
| 2022-08-17 |
0.0231 USDT |
17,767,088.7944 |
0.0222 USDT |
0.0212 USDT |
0.0261 USDT |
0.0228 USDT |
| 2022-08-16 |
0.0226 USDT |
16,359,650.4941 |
0.0240 USDT |
0.0206 USDT |
0.0260 USDT |
0.0227 USDT |
| 2022-08-15 |
0.0240 USDT |
26,233,063.8135 |
0.0206 USDT |
0.0204 USDT |
0.0315 USDT |
0.0249 USDT |
| 2022-08-14 |
0.0217 USDT |
10,819,467.6186 |
0.0217 USDT |
0.0209 USDT |
0.0228 USDT |
0.0211 USDT |
| 2022-08-13 |
0.0217 USDT |
14,804,670.0840 |
0.0201 USDT |
0.0201 USDT |
0.0260 USDT |
0.0223 USDT |
| 2022-08-12 |
0.0203 USDT |
14,194,597.1819 |
0.0210 USDT |
0.0199 USDT |
0.0210 USDT |
0.0203 USDT |
| 2022-08-11 |
0.0208 USDT |
13,500,895.8409 |
0.0200 USDT |
0.0199 USDT |
0.0218 USDT |
0.0212 USDT |
| 2022-08-10 |
0.0193 USDT |
13,653,352.3378 |
0.0190 USDT |
0.0187 USDT |
0.0204 USDT |
0.0198 USDT |
| 2022-08-09 |
0.0201 USDT |
11,462,452.9042 |
0.0208 USDT |
0.0189 USDT |
0.0209 USDT |
0.0192 USDT |
| 2022-08-08 |
0.0208 USDT |
12,166,086.7716 |
0.0204 USDT |
0.0202 USDT |
0.0215 USDT |
0.0208 USDT |
| 2022-08-07 |
0.0207 USDT |
13,873,871.8644 |
0.0212 USDT |
0.0203 USDT |
0.0214 USDT |
0.0206 USDT |
| 2022-08-06 |
0.0212 USDT |
12,290,188.8942 |
0.0213 USDT |
0.0209 USDT |
0.0221 USDT |
0.0213 USDT |
| 2022-08-05 |
0.0217 USDT |
11,556,442.1998 |
0.0217 USDT |
0.0212 USDT |
0.0225 USDT |
0.0212 USDT |
| 2022-08-04 |
0.0215 USDT |
11,885,767.9031 |
0.0206 USDT |
0.0201 USDT |
0.0230 USDT |
0.0221 USDT |
| 2022-08-03 |
0.0209 USDT |
11,637,423.1373 |
0.0229 USDT |
0.0200 USDT |
0.0229 USDT |
0.0204 USDT |
| 2022-08-02 |
0.0199 USDT |
15,452,041.6073 |
0.0190 USDT |
0.0184 USDT |
0.0245 USDT |
0.0219 USDT |
| 2022-08-01 |
0.0190 USDT |
11,714,860.7678 |
0.0194 USDT |
0.0181 USDT |
0.0206 USDT |
0.0197 USDT |
| 2022-07-31 |
0.0199 USDT |
12,609,295.3641 |
0.0194 USDT |
0.0190 USDT |
0.0209 USDT |
0.0195 USDT |
| 2022-07-30 |
0.0203 USDT |
13,341,124.9243 |
0.0198 USDT |
0.0197 USDT |
0.0208 USDT |
0.0204 USDT |
| 2022-07-29 |
0.0197 USDT |
14,506,165.6644 |
0.0194 USDT |
0.0188 USDT |
0.0214 USDT |
0.0197 USDT |
| 2022-07-28 |
0.0189 USDT |
15,276,803.3522 |
0.0192 USDT |
0.0182 USDT |
0.0220 USDT |
0.0191 USDT |
| 2022-07-27 |
0.0170 USDT |
15,953,514.1985 |
0.0178 USDT |
0.0157 USDT |
0.0191 USDT |
0.0170 USDT |
| 2022-07-26 |
0.0190 USDT |
23,021,387.6321 |
0.0175 USDT |
0.0167 USDT |
0.0280 USDT |
0.0184 USDT |
| 2022-07-25 |
0.0181 USDT |
14,658,408.3076 |
0.0196 USDT |
0.0169 USDT |
0.0196 USDT |
0.0173 USDT |
| 2022-07-24 |
0.0199 USDT |
13,121,084.1415 |
0.0194 USDT |
0.0191 USDT |
0.0209 USDT |
0.0195 USDT |
| 2022-07-23 |
0.0192 USDT |
15,227,262.3190 |
0.0185 USDT |
0.0184 USDT |
0.0202 USDT |
0.0193 USDT |
| 2022-07-22 |
0.0196 USDT |
15,505,330.9024 |
0.0212 USDT |
0.0184 USDT |
0.0213 USDT |
0.0186 USDT |