Identifier on Kucoin: ROOT-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-09-16 |
0.0220 USDT |
5,319,715.8000 ROOT |
0.0227 USDT |
0.0216 USDT |
0.0227 USDT |
0.0222 USDT |
| 2024-09-15 |
0.0241 USDT |
3,868,264.7000 ROOT |
0.0246 USDT |
0.0238 USDT |
0.0246 USDT |
0.0240 USDT |
| 2024-09-14 |
0.0247 USDT |
4,339,783.9000 ROOT |
0.0249 USDT |
0.0242 USDT |
0.0254 USDT |
0.0242 USDT |
| 2024-09-13 |
0.0249 USDT |
8,476,538.1000 ROOT |
0.0238 USDT |
0.0237 USDT |
0.0261 USDT |
0.0250 USDT |
| 2024-09-12 |
0.0238 USDT |
6,459,991.2000 ROOT |
0.0240 USDT |
0.0234 USDT |
0.0245 USDT |
0.0238 USDT |
| 2024-09-11 |
0.0237 USDT |
21,783,233.7000 ROOT |
0.0204 USDT |
0.0201 USDT |
0.0415 USDT |
0.0236 USDT |
| 2024-09-10 |
0.0200 USDT |
4,336,457.1500 ROOT |
0.0195 USDT |
0.0191 USDT |
0.0209 USDT |
0.0206 USDT |
| 2024-09-09 |
0.0188 USDT |
2,589,756.9300 ROOT |
0.0188 USDT |
0.0185 USDT |
0.0191 USDT |
0.0190 USDT |
| 2024-09-08 |
0.0188 USDT |
1,155,685.8700 ROOT |
0.0187 USDT |
0.0187 USDT |
0.0192 USDT |
0.0188 USDT |
| 2024-09-07 |
0.0188 USDT |
1,264,300.3200 ROOT |
0.0187 USDT |
0.0187 USDT |
0.0189 USDT |
0.0187 USDT |
| 2024-09-06 |
0.0189 USDT |
1,478,882.3600 ROOT |
0.0188 USDT |
0.0187 USDT |
0.0192 USDT |
0.0187 USDT |
| 2024-09-05 |
0.0189 USDT |
2,073,114.5200 ROOT |
0.0187 USDT |
0.0187 USDT |
0.0190 USDT |
0.0189 USDT |
| 2024-09-04 |
0.0189 USDT |
3,415,618.9200 ROOT |
0.0193 USDT |
0.0187 USDT |
0.0193 USDT |
0.0187 USDT |
| 2024-09-03 |
0.0191 USDT |
6,034,309.7300 ROOT |
0.0189 USDT |
0.0188 USDT |
0.0195 USDT |
0.0193 USDT |
| 2024-09-02 |
0.0190 USDT |
1,803,715.0100 ROOT |
0.0192 USDT |
0.0187 USDT |
0.0192 USDT |
0.0189 USDT |
| 2024-09-01 |
0.0198 USDT |
2,980,009.8900 ROOT |
0.0204 USDT |
0.0189 USDT |
0.0204 USDT |
0.0191 USDT |
| 2024-08-31 |
0.0205 USDT |
1,502,482.4200 ROOT |
0.0206 USDT |
0.0204 USDT |
0.0207 USDT |
0.0204 USDT |
| 2024-08-30 |
0.0208 USDT |
2,320,009.9400 ROOT |
0.0211 USDT |
0.0204 USDT |
0.0212 USDT |
0.0204 USDT |
| 2024-08-29 |
0.0217 USDT |
1,556,699.9300 ROOT |
0.0219 USDT |
0.0215 USDT |
0.0220 USDT |
0.0215 USDT |
| 2024-08-28 |
0.0223 USDT |
5,030,938.4600 ROOT |
0.0227 USDT |
0.0218 USDT |
0.0229 USDT |
0.0219 USDT |
| 2024-08-27 |
0.0228 USDT |
2,036,352.8200 ROOT |
0.0228 USDT |
0.0226 USDT |
0.0229 USDT |
0.0229 USDT |
| 2024-08-26 |
0.0231 USDT |
2,421,419.2700 ROOT |
0.0232 USDT |
0.0229 USDT |
0.0233 USDT |
0.0230 USDT |
| 2024-08-25 |
0.0234 USDT |
3,655,933.9100 ROOT |
0.0235 USDT |
0.0232 USDT |
0.0239 USDT |
0.0232 USDT |
| 2024-08-24 |
0.0233 USDT |
7,111,691.6000 ROOT |
0.0231 USDT |
0.0229 USDT |
0.0254 USDT |
0.0235 USDT |
| 2024-08-23 |
0.0227 USDT |
3,930,205.4200 ROOT |
0.0227 USDT |
0.0225 USDT |
0.0230 USDT |
0.0227 USDT |
| 2024-08-22 |
0.0228 USDT |
1,631,440.2500 ROOT |
0.0229 USDT |
0.0227 USDT |
0.0230 USDT |
0.0227 USDT |
| 2024-08-21 |
0.0226 USDT |
1,815,664.4000 ROOT |
0.0229 USDT |
0.0221 USDT |
0.0230 USDT |
0.0229 USDT |
| 2024-08-20 |
0.0232 USDT |
1,873,441.6200 ROOT |
0.0229 USDT |
0.0228 USDT |
0.0236 USDT |
0.0228 USDT |
| 2024-08-19 |
0.0230 USDT |
4,707,339.9600 ROOT |
0.0235 USDT |
0.0227 USDT |
0.0236 USDT |
0.0230 USDT |
| 2024-08-18 |
0.0236 USDT |
1,513,003.2100 ROOT |
0.0236 USDT |
0.0235 USDT |
0.0237 USDT |
0.0235 USDT |
| 2024-08-17 |
0.0238 USDT |
3,865,222.4200 ROOT |
0.0238 USDT |
0.0236 USDT |
0.0247 USDT |
0.0236 USDT |
| 2024-08-16 |
0.0242 USDT |
1,764,795.7200 ROOT |
0.0244 USDT |
0.0237 USDT |
0.0247 USDT |
0.0238 USDT |
| 2024-08-15 |
0.0255 USDT |
4,185,992.4800 ROOT |
0.0252 USDT |
0.0244 USDT |
0.0281 USDT |
0.0244 USDT |
| 2024-08-14 |
0.0250 USDT |
4,985,163.1200 ROOT |
0.0251 USDT |
0.0243 USDT |
0.0261 USDT |
0.0252 USDT |
| 2024-08-13 |
0.0252 USDT |
3,261,187.8600 ROOT |
0.0254 USDT |
0.0249 USDT |
0.0256 USDT |
0.0254 USDT |
| 2024-08-12 |
0.0257 USDT |
2,720,407.4800 ROOT |
0.0253 USDT |
0.0251 USDT |
0.0264 USDT |
0.0258 USDT |
| 2024-08-11 |
0.0273 USDT |
588,429.0500 ROOT |
0.0276 USDT |
0.0268 USDT |
0.0279 USDT |
0.0271 USDT |
| 2024-08-10 |
0.0272 USDT |
927,558.8800 ROOT |
0.0275 USDT |
0.0268 USDT |
0.0279 USDT |
0.0275 USDT |
| 2024-08-09 |
0.0274 USDT |
1,382,534.6300 ROOT |
0.0287 USDT |
0.0264 USDT |
0.0288 USDT |
0.0268 USDT |
| 2024-08-08 |
0.0283 USDT |
2,532,893.9300 ROOT |
0.0280 USDT |
0.0275 USDT |
0.0289 USDT |
0.0288 USDT |
| 2024-08-07 |
0.0269 USDT |
1,928,521.5100 ROOT |
0.0278 USDT |
0.0261 USDT |
0.0280 USDT |
0.0269 USDT |
| 2024-08-06 |
0.0259 USDT |
4,424,281.2600 ROOT |
0.0243 USDT |
0.0243 USDT |
0.0290 USDT |
0.0278 USDT |
| 2024-08-05 |
0.0237 USDT |
5,757,796.7000 ROOT |
0.0272 USDT |
0.0221 USDT |
0.0273 USDT |
0.0241 USDT |
| 2024-08-04 |
0.0282 USDT |
6,138,825.0900 ROOT |
0.0264 USDT |
0.0241 USDT |
0.0311 USDT |
0.0280 USDT |
| 2024-08-03 |
0.0278 USDT |
3,304,068.4800 ROOT |
0.0280 USDT |
0.0267 USDT |
0.0285 USDT |
0.0267 USDT |
| 2024-08-02 |
0.0285 USDT |
4,891,022.1900 ROOT |
0.0300 USDT |
0.0272 USDT |
0.0303 USDT |
0.0278 USDT |
| 2024-08-01 |
0.0300 USDT |
3,601,639.9000 ROOT |
0.0303 USDT |
0.0286 USDT |
0.0308 USDT |
0.0288 USDT |
| 2024-07-31 |
0.0312 USDT |
3,174,847.4400 ROOT |
0.0313 USDT |
0.0298 USDT |
0.0324 USDT |
0.0302 USDT |
| 2024-07-30 |
0.0319 USDT |
4,207,677.6500 ROOT |
0.0333 USDT |
0.0306 USDT |
0.0334 USDT |
0.0318 USDT |
| 2024-07-29 |
0.0339 USDT |
2,610,876.1800 ROOT |
0.0340 USDT |
0.0328 USDT |
0.0346 USDT |
0.0330 USDT |