Identifier on Kucoin: ROOT-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-12-08 |
0.0401 USDT |
9,138,409.6000 ROOT |
0.0428 USDT |
0.0366 USDT |
0.0436 USDT |
0.0394 USDT |
| 2024-12-07 |
0.0437 USDT |
5,831,943.7000 ROOT |
0.0436 USDT |
0.0418 USDT |
0.0478 USDT |
0.0426 USDT |
| 2024-12-06 |
0.0413 USDT |
9,952,070.1000 ROOT |
0.0402 USDT |
0.0400 USDT |
0.0441 USDT |
0.0424 USDT |
| 2024-12-05 |
0.0417 USDT |
11,570,041.9000 ROOT |
0.0440 USDT |
0.0391 USDT |
0.0441 USDT |
0.0404 USDT |
| 2024-12-04 |
0.0454 USDT |
15,933,330.4000 ROOT |
0.0457 USDT |
0.0439 USDT |
0.0509 USDT |
0.0440 USDT |
| 2024-12-03 |
0.0492 USDT |
11,582,371.0100 ROOT |
0.0475 USDT |
0.0465 USDT |
0.0527 USDT |
0.0472 USDT |
| 2024-12-02 |
0.0448 USDT |
12,248,940.4000 ROOT |
0.0423 USDT |
0.0423 USDT |
0.0484 USDT |
0.0465 USDT |
| 2024-12-01 |
0.0422 USDT |
10,182,426.0000 ROOT |
0.0422 USDT |
0.0410 USDT |
0.0440 USDT |
0.0424 USDT |
| 2024-11-30 |
0.0414 USDT |
5,325,096.3000 ROOT |
0.0409 USDT |
0.0409 USDT |
0.0432 USDT |
0.0410 USDT |
| 2024-11-29 |
0.0420 USDT |
12,627,878.8600 ROOT |
0.0423 USDT |
0.0394 USDT |
0.0460 USDT |
0.0412 USDT |
| 2024-11-28 |
0.0380 USDT |
7,726,308.3000 ROOT |
0.0362 USDT |
0.0352 USDT |
0.0419 USDT |
0.0413 USDT |
| 2024-11-27 |
0.0329 USDT |
8,111,684.4000 ROOT |
0.0347 USDT |
0.0300 USDT |
0.0355 USDT |
0.0342 USDT |
| 2024-11-26 |
0.0339 USDT |
11,793,495.1000 ROOT |
0.0355 USDT |
0.0311 USDT |
0.0355 USDT |
0.0341 USDT |
| 2024-11-25 |
0.0349 USDT |
19,449,792.0000 ROOT |
0.0347 USDT |
0.0333 USDT |
0.0388 USDT |
0.0353 USDT |
| 2024-11-24 |
0.0309 USDT |
27,760,940.4000 ROOT |
0.0300 USDT |
0.0300 USDT |
0.0340 USDT |
0.0327 USDT |
| 2024-11-23 |
0.0337 USDT |
39,849,600.2000 ROOT |
0.0340 USDT |
0.0307 USDT |
0.0360 USDT |
0.0313 USDT |
| 2024-11-22 |
0.0302 USDT |
53,493,068.1000 ROOT |
0.0256 USDT |
0.0250 USDT |
0.0375 USDT |
0.0349 USDT |
| 2024-11-21 |
0.0242 USDT |
48,855,334.5000 ROOT |
0.0248 USDT |
0.0212 USDT |
0.0250 USDT |
0.0246 USDT |
| 2024-11-20 |
0.0247 USDT |
59,206,336.3000 ROOT |
0.0230 USDT |
0.0227 USDT |
0.0265 USDT |
0.0249 USDT |
| 2024-11-19 |
0.0231 USDT |
14,015,223.9000 ROOT |
0.0248 USDT |
0.0217 USDT |
0.0248 USDT |
0.0230 USDT |
| 2024-11-18 |
0.0242 USDT |
30,214,422.0000 ROOT |
0.0231 USDT |
0.0228 USDT |
0.0258 USDT |
0.0245 USDT |
| 2024-11-17 |
0.0242 USDT |
16,915,381.6000 ROOT |
0.0241 USDT |
0.0230 USDT |
0.0259 USDT |
0.0230 USDT |
| 2024-11-16 |
0.0239 USDT |
10,202,980.2000 ROOT |
0.0223 USDT |
0.0215 USDT |
0.0261 USDT |
0.0241 USDT |
| 2024-11-15 |
0.0213 USDT |
12,973,158.1000 ROOT |
0.0205 USDT |
0.0200 USDT |
0.0227 USDT |
0.0223 USDT |
| 2024-11-14 |
0.0207 USDT |
7,139,618.4000 ROOT |
0.0208 USDT |
0.0201 USDT |
0.0212 USDT |
0.0208 USDT |
| 2024-11-13 |
0.0231 USDT |
9,710,616.0000 ROOT |
0.0227 USDT |
0.0213 USDT |
0.0254 USDT |
0.0220 USDT |
| 2024-11-12 |
0.0246 USDT |
6,415,429.0000 ROOT |
0.0248 USDT |
0.0238 USDT |
0.0258 USDT |
0.0243 USDT |
| 2024-11-11 |
0.0240 USDT |
11,969,992.8000 ROOT |
0.0236 USDT |
0.0233 USDT |
0.0256 USDT |
0.0253 USDT |
| 2024-11-10 |
0.0238 USDT |
6,110,435.7000 ROOT |
0.0227 USDT |
0.0225 USDT |
0.0253 USDT |
0.0252 USDT |
| 2024-11-09 |
0.0222 USDT |
2,007,100.2000 ROOT |
0.0221 USDT |
0.0216 USDT |
0.0227 USDT |
0.0217 USDT |
| 2024-11-08 |
0.0234 USDT |
7,123,218.1000 ROOT |
0.0230 USDT |
0.0225 USDT |
0.0245 USDT |
0.0227 USDT |
| 2024-11-07 |
0.0208 USDT |
3,985,302.8000 ROOT |
0.0206 USDT |
0.0202 USDT |
0.0217 USDT |
0.0214 USDT |
| 2024-11-06 |
0.0198 USDT |
11,791,529.7000 ROOT |
0.0161 USDT |
0.0160 USDT |
0.0216 USDT |
0.0205 USDT |