Identifier on Kucoin: ROOT-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-11-05 |
0.0161 USDT |
3,507,033.6000 ROOT |
0.0158 USDT |
0.0157 USDT |
0.0168 USDT |
0.0164 USDT |
| 2024-11-04 |
0.0159 USDT |
3,053,915.6000 ROOT |
0.0159 USDT |
0.0158 USDT |
0.0161 USDT |
0.0160 USDT |
| 2024-11-03 |
0.0161 USDT |
3,053,055.4000 ROOT |
0.0164 USDT |
0.0159 USDT |
0.0164 USDT |
0.0160 USDT |
| 2024-11-02 |
0.0167 USDT |
2,983,654.8000 ROOT |
0.0170 USDT |
0.0162 USDT |
0.0170 USDT |
0.0162 USDT |
| 2024-11-01 |
0.0176 USDT |
4,227,877.6000 ROOT |
0.0178 USDT |
0.0169 USDT |
0.0190 USDT |
0.0171 USDT |
| 2024-10-31 |
0.0176 USDT |
8,849,680.8000 ROOT |
0.0157 USDT |
0.0154 USDT |
0.0203 USDT |
0.0184 USDT |
| 2024-10-30 |
0.0161 USDT |
4,267,273.4000 ROOT |
0.0158 USDT |
0.0156 USDT |
0.0167 USDT |
0.0159 USDT |
| 2024-10-29 |
0.0156 USDT |
5,485,473.5000 ROOT |
0.0158 USDT |
0.0154 USDT |
0.0160 USDT |
0.0158 USDT |
| 2024-10-28 |
0.0162 USDT |
5,137,940.7500 ROOT |
0.0164 USDT |
0.0159 USDT |
0.0169 USDT |
0.0160 USDT |
| 2024-10-27 |
0.0168 USDT |
3,576,484.2000 ROOT |
0.0168 USDT |
0.0164 USDT |
0.0173 USDT |
0.0165 USDT |
| 2024-10-26 |
0.0170 USDT |
3,679,120.0900 ROOT |
0.0174 USDT |
0.0167 USDT |
0.0176 USDT |
0.0169 USDT |
| 2024-10-25 |
0.0182 USDT |
7,951,238.2000 ROOT |
0.0182 USDT |
0.0177 USDT |
0.0189 USDT |
0.0180 USDT |
| 2024-10-24 |
0.0188 USDT |
3,814,224.2000 ROOT |
0.0190 USDT |
0.0185 USDT |
0.0194 USDT |
0.0185 USDT |
| 2024-10-23 |
0.0195 USDT |
4,696,735.8000 ROOT |
0.0196 USDT |
0.0187 USDT |
0.0203 USDT |
0.0188 USDT |
| 2024-10-22 |
0.0198 USDT |
5,217,381.2000 ROOT |
0.0201 USDT |
0.0190 USDT |
0.0205 USDT |
0.0199 USDT |
| 2024-10-21 |
0.0206 USDT |
4,967,062.3000 ROOT |
0.0212 USDT |
0.0199 USDT |
0.0218 USDT |
0.0202 USDT |
| 2024-10-20 |
0.0199 USDT |
4,444,822.4000 ROOT |
0.0199 USDT |
0.0194 USDT |
0.0212 USDT |
0.0205 USDT |
| 2024-10-19 |
0.0198 USDT |
3,395,980.0000 ROOT |
0.0197 USDT |
0.0194 USDT |
0.0205 USDT |
0.0201 USDT |
| 2024-10-18 |
0.0189 USDT |
6,420,449.7000 ROOT |
0.0181 USDT |
0.0179 USDT |
0.0200 USDT |
0.0197 USDT |
| 2024-10-17 |
0.0185 USDT |
6,170,141.5000 ROOT |
0.0188 USDT |
0.0178 USDT |
0.0196 USDT |
0.0181 USDT |
| 2024-10-16 |
0.0194 USDT |
6,679,180.7000 ROOT |
0.0203 USDT |
0.0185 USDT |
0.0206 USDT |
0.0187 USDT |
| 2024-10-15 |
0.0213 USDT |
4,870,946.2000 ROOT |
0.0224 USDT |
0.0205 USDT |
0.0227 USDT |
0.0207 USDT |
| 2024-10-14 |
0.0231 USDT |
7,736,801.8000 ROOT |
0.0206 USDT |
0.0204 USDT |
0.0252 USDT |
0.0223 USDT |
| 2024-10-13 |
0.0201 USDT |
2,726,125.5000 ROOT |
0.0204 USDT |
0.0194 USDT |
0.0207 USDT |
0.0197 USDT |
| 2024-10-12 |
0.0207 USDT |
3,385,343.4000 ROOT |
0.0208 USDT |
0.0201 USDT |
0.0211 USDT |
0.0205 USDT |
| 2024-10-11 |
0.0201 USDT |
4,285,069.2000 ROOT |
0.0199 USDT |
0.0193 USDT |
0.0210 USDT |
0.0207 USDT |
| 2024-10-10 |
0.0196 USDT |
2,126,362.7000 ROOT |
0.0193 USDT |
0.0191 USDT |
0.0199 USDT |
0.0196 USDT |
| 2024-10-09 |
0.0200 USDT |
2,759,845.7000 ROOT |
0.0197 USDT |
0.0197 USDT |
0.0202 USDT |
0.0200 USDT |
| 2024-10-08 |
0.0211 USDT |
2,994,903.8000 ROOT |
0.0217 USDT |
0.0203 USDT |
0.0220 USDT |
0.0205 USDT |
| 2024-10-07 |
0.0228 USDT |
12,241,294.8000 ROOT |
0.0203 USDT |
0.0202 USDT |
0.0256 USDT |
0.0218 USDT |
| 2024-10-06 |
0.0178 USDT |
721,839.8000 ROOT |
0.0180 USDT |
0.0176 USDT |
0.0181 USDT |
0.0179 USDT |
| 2024-10-05 |
0.0180 USDT |
2,396,193.6000 ROOT |
0.0188 USDT |
0.0175 USDT |
0.0190 USDT |
0.0182 USDT |
| 2024-10-04 |
0.0186 USDT |
3,018,806.5000 ROOT |
0.0185 USDT |
0.0180 USDT |
0.0191 USDT |
0.0188 USDT |
| 2024-10-03 |
0.0185 USDT |
4,163,608.0700 ROOT |
0.0190 USDT |
0.0180 USDT |
0.0194 USDT |
0.0180 USDT |
| 2024-10-02 |
0.0199 USDT |
3,194,977.5000 ROOT |
0.0194 USDT |
0.0189 USDT |
0.0212 USDT |
0.0193 USDT |
| 2024-10-01 |
0.0207 USDT |
5,522,468.1700 ROOT |
0.0210 USDT |
0.0189 USDT |
0.0218 USDT |
0.0190 USDT |
| 2024-09-30 |
0.0213 USDT |
7,081,326.4000 ROOT |
0.0226 USDT |
0.0206 USDT |
0.0230 USDT |
0.0208 USDT |
| 2024-09-29 |
0.0222 USDT |
6,553,461.7000 ROOT |
0.0225 USDT |
0.0212 USDT |
0.0230 USDT |
0.0222 USDT |
| 2024-09-28 |
0.0222 USDT |
11,184,649.0000 ROOT |
0.0209 USDT |
0.0206 USDT |
0.0236 USDT |
0.0228 USDT |
| 2024-09-27 |
0.0208 USDT |
7,469,166.6000 ROOT |
0.0213 USDT |
0.0203 USDT |
0.0213 USDT |
0.0211 USDT |
| 2024-09-26 |
0.0208 USDT |
9,568,340.1000 ROOT |
0.0209 USDT |
0.0198 USDT |
0.0212 USDT |
0.0210 USDT |
| 2024-09-25 |
0.0208 USDT |
5,402,914.2000 ROOT |
0.0213 USDT |
0.0204 USDT |
0.0216 USDT |
0.0210 USDT |
| 2024-09-24 |
0.0215 USDT |
6,883,218.1000 ROOT |
0.0217 USDT |
0.0209 USDT |
0.0222 USDT |
0.0213 USDT |
| 2024-09-23 |
0.0219 USDT |
6,536,280.8000 ROOT |
0.0219 USDT |
0.0215 USDT |
0.0224 USDT |
0.0217 USDT |
| 2024-09-22 |
0.0223 USDT |
2,654,700.8000 ROOT |
0.0222 USDT |
0.0220 USDT |
0.0226 USDT |
0.0221 USDT |
| 2024-09-21 |
0.0219 USDT |
5,211,961.4000 ROOT |
0.0221 USDT |
0.0213 USDT |
0.0224 USDT |
0.0221 USDT |
| 2024-09-20 |
0.0223 USDT |
5,723,350.8000 ROOT |
0.0234 USDT |
0.0214 USDT |
0.0234 USDT |
0.0215 USDT |
| 2024-09-19 |
0.0226 USDT |
6,464,243.7000 ROOT |
0.0223 USDT |
0.0221 USDT |
0.0235 USDT |
0.0234 USDT |
| 2024-09-18 |
0.0221 USDT |
5,519,396.1000 ROOT |
0.0221 USDT |
0.0218 USDT |
0.0224 USDT |
0.0223 USDT |
| 2024-09-17 |
0.0221 USDT |
7,304,438.0000 ROOT |
0.0222 USDT |
0.0215 USDT |
0.0227 USDT |
0.0220 USDT |