Identifier on Kucoin: ROOT-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-01-27 |
0.0197 USDT |
877,641.2000 ROOT |
0.0206 USDT |
0.0189 USDT |
0.0206 USDT |
0.0191 USDT |
| 2025-01-26 |
0.0213 USDT |
1,145,848.8000 ROOT |
0.0212 USDT |
0.0209 USDT |
0.0215 USDT |
0.0212 USDT |
| 2025-01-25 |
0.0214 USDT |
2,278,964.2000 ROOT |
0.0212 USDT |
0.0206 USDT |
0.0222 USDT |
0.0212 USDT |
| 2025-01-24 |
0.0216 USDT |
1,542,276.9000 ROOT |
0.0218 USDT |
0.0211 USDT |
0.0223 USDT |
0.0213 USDT |
| 2025-01-23 |
0.0219 USDT |
1,430,110.0000 ROOT |
0.0220 USDT |
0.0214 USDT |
0.0224 USDT |
0.0216 USDT |
| 2025-01-22 |
0.0226 USDT |
3,332,472.9000 ROOT |
0.0231 USDT |
0.0219 USDT |
0.0236 USDT |
0.0223 USDT |
| 2025-01-21 |
0.0233 USDT |
4,491,386.4000 ROOT |
0.0252 USDT |
0.0218 USDT |
0.0253 USDT |
0.0240 USDT |
| 2025-01-20 |
0.0265 USDT |
3,345,332.5000 ROOT |
0.0246 USDT |
0.0246 USDT |
0.0275 USDT |
0.0273 USDT |
| 2025-01-19 |
0.0263 USDT |
4,300,445.7000 ROOT |
0.0272 USDT |
0.0244 USDT |
0.0287 USDT |
0.0244 USDT |
| 2025-01-18 |
0.0262 USDT |
4,113,130.7000 ROOT |
0.0276 USDT |
0.0246 USDT |
0.0279 USDT |
0.0272 USDT |
| 2025-01-17 |
0.0275 USDT |
3,480,429.8000 ROOT |
0.0267 USDT |
0.0260 USDT |
0.0283 USDT |
0.0277 USDT |
| 2025-01-16 |
0.0283 USDT |
3,754,045.3000 ROOT |
0.0291 USDT |
0.0269 USDT |
0.0297 USDT |
0.0283 USDT |
| 2025-01-15 |
0.0264 USDT |
4,681,037.6000 ROOT |
0.0247 USDT |
0.0244 USDT |
0.0289 USDT |
0.0288 USDT |
| 2025-01-14 |
0.0240 USDT |
3,013,367.3000 ROOT |
0.0244 USDT |
0.0233 USDT |
0.0248 USDT |
0.0247 USDT |
| 2025-01-13 |
0.0245 USDT |
3,043,083.9000 ROOT |
0.0267 USDT |
0.0231 USDT |
0.0267 USDT |
0.0244 USDT |
| 2025-01-12 |
0.0279 USDT |
1,511,559.7000 ROOT |
0.0289 USDT |
0.0264 USDT |
0.0308 USDT |
0.0276 USDT |
| 2025-01-11 |
0.0255 USDT |
2,576,889.7000 ROOT |
0.0252 USDT |
0.0249 USDT |
0.0270 USDT |
0.0268 USDT |
| 2025-01-10 |
0.0261 USDT |
6,322,414.2000 ROOT |
0.0278 USDT |
0.0244 USDT |
0.0280 USDT |
0.0256 USDT |
| 2025-01-09 |
0.0339 USDT |
10,206,209.2000 ROOT |
0.0315 USDT |
0.0275 USDT |
0.0408 USDT |
0.0298 USDT |
| 2025-01-08 |
0.0313 USDT |
2,292,680.8000 ROOT |
0.0320 USDT |
0.0302 USDT |
0.0327 USDT |
0.0306 USDT |
| 2025-01-07 |
0.0342 USDT |
1,906,001.2000 ROOT |
0.0345 USDT |
0.0314 USDT |
0.0355 USDT |
0.0320 USDT |
| 2025-01-06 |
0.0357 USDT |
2,784,378.3000 ROOT |
0.0358 USDT |
0.0345 USDT |
0.0360 USDT |
0.0352 USDT |
| 2025-01-05 |
0.0357 USDT |
1,467,179.7000 ROOT |
0.0359 USDT |
0.0349 USDT |
0.0359 USDT |
0.0358 USDT |
| 2025-01-04 |
0.0359 USDT |
2,326,719.7000 ROOT |
0.0360 USDT |
0.0353 USDT |
0.0361 USDT |
0.0360 USDT |
| 2025-01-03 |
0.0355 USDT |
2,867,972.3000 ROOT |
0.0354 USDT |
0.0343 USDT |
0.0361 USDT |
0.0360 USDT |
| 2025-01-02 |
0.0355 USDT |
1,926,484.1000 ROOT |
0.0351 USDT |
0.0351 USDT |
0.0358 USDT |
0.0355 USDT |
| 2025-01-01 |
0.0350 USDT |
2,480,805.8000 ROOT |
0.0346 USDT |
0.0345 USDT |
0.0354 USDT |
0.0353 USDT |
| 2024-12-31 |
0.0349 USDT |
1,847,544.3000 ROOT |
0.0351 USDT |
0.0345 USDT |
0.0351 USDT |
0.0349 USDT |
| 2024-12-30 |
0.0355 USDT |
2,575,500.8000 ROOT |
0.0358 USDT |
0.0346 USDT |
0.0359 USDT |
0.0350 USDT |
| 2024-12-29 |
0.0358 USDT |
1,167,197.0000 ROOT |
0.0360 USDT |
0.0354 USDT |
0.0360 USDT |
0.0358 USDT |
| 2024-12-28 |
0.0357 USDT |
2,307,173.3000 ROOT |
0.0357 USDT |
0.0351 USDT |
0.0360 USDT |
0.0360 USDT |
| 2024-12-27 |
0.0357 USDT |
1,834,457.9000 ROOT |
0.0357 USDT |
0.0352 USDT |
0.0359 USDT |
0.0356 USDT |
| 2024-12-26 |
0.0356 USDT |
2,608,973.3000 ROOT |
0.0356 USDT |
0.0347 USDT |
0.0363 USDT |
0.0358 USDT |
| 2024-12-25 |
0.0354 USDT |
13,313,443.2000 ROOT |
0.0343 USDT |
0.0333 USDT |
0.0364 USDT |
0.0361 USDT |
| 2024-12-24 |
0.0338 USDT |
7,402,809.6000 ROOT |
0.0337 USDT |
0.0327 USDT |
0.0350 USDT |
0.0344 USDT |
| 2024-12-23 |
0.0310 USDT |
12,442,699.6000 ROOT |
0.0311 USDT |
0.0301 USDT |
0.0327 USDT |
0.0309 USDT |
| 2024-12-22 |
0.0316 USDT |
12,245,345.5000 ROOT |
0.0326 USDT |
0.0306 USDT |
0.0326 USDT |
0.0315 USDT |
| 2024-12-21 |
0.0319 USDT |
16,744,671.2000 ROOT |
0.0295 USDT |
0.0292 USDT |
0.0350 USDT |
0.0312 USDT |
| 2024-12-20 |
0.0281 USDT |
22,664,997.5000 ROOT |
0.0285 USDT |
0.0250 USDT |
0.0322 USDT |
0.0297 USDT |
| 2024-12-19 |
0.0319 USDT |
8,300,910.9000 ROOT |
0.0312 USDT |
0.0286 USDT |
0.0351 USDT |
0.0290 USDT |
| 2024-12-18 |
0.0346 USDT |
8,664,628.2000 ROOT |
0.0352 USDT |
0.0314 USDT |
0.0377 USDT |
0.0320 USDT |
| 2024-12-17 |
0.0375 USDT |
7,923,021.0000 ROOT |
0.0374 USDT |
0.0352 USDT |
0.0406 USDT |
0.0367 USDT |
| 2024-12-16 |
0.0392 USDT |
6,871,761.5000 ROOT |
0.0399 USDT |
0.0367 USDT |
0.0409 USDT |
0.0381 USDT |
| 2024-12-15 |
0.0410 USDT |
6,036,093.1000 ROOT |
0.0400 USDT |
0.0382 USDT |
0.0430 USDT |
0.0397 USDT |
| 2024-12-14 |
0.0401 USDT |
5,882,257.0000 ROOT |
0.0404 USDT |
0.0382 USDT |
0.0422 USDT |
0.0390 USDT |
| 2024-12-13 |
0.0408 USDT |
9,235,319.2000 ROOT |
0.0403 USDT |
0.0383 USDT |
0.0445 USDT |
0.0404 USDT |
| 2024-12-12 |
0.0405 USDT |
7,340,307.2000 ROOT |
0.0405 USDT |
0.0387 USDT |
0.0425 USDT |
0.0398 USDT |
| 2024-12-11 |
0.0401 USDT |
4,792,591.4000 ROOT |
0.0398 USDT |
0.0388 USDT |
0.0408 USDT |
0.0402 USDT |
| 2024-12-10 |
0.0367 USDT |
6,226,588.4000 ROOT |
0.0370 USDT |
0.0346 USDT |
0.0387 USDT |
0.0348 USDT |
| 2024-12-09 |
0.0368 USDT |
8,261,875.6000 ROOT |
0.0395 USDT |
0.0345 USDT |
0.0405 USDT |
0.0379 USDT |