Identifier on Kucoin: ROOT-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-07-28 |
0.0349 USDT |
3,311,450.6000 ROOT |
0.0362 USDT |
0.0341 USDT |
0.0363 USDT |
0.0342 USDT |
| 2024-07-27 |
0.0351 USDT |
4,165,859.4000 ROOT |
0.0338 USDT |
0.0336 USDT |
0.0363 USDT |
0.0359 USDT |
| 2024-07-26 |
0.0334 USDT |
4,952,051.4600 ROOT |
0.0325 USDT |
0.0323 USDT |
0.0346 USDT |
0.0333 USDT |
| 2024-07-25 |
0.0342 USDT |
5,029,630.1400 ROOT |
0.0377 USDT |
0.0320 USDT |
0.0380 USDT |
0.0325 USDT |
| 2024-07-24 |
0.0373 USDT |
6,516,766.4200 ROOT |
0.0367 USDT |
0.0351 USDT |
0.0390 USDT |
0.0380 USDT |
| 2024-07-23 |
0.0337 USDT |
5,572,553.7400 ROOT |
0.0331 USDT |
0.0321 USDT |
0.0372 USDT |
0.0370 USDT |
| 2024-07-22 |
0.0306 USDT |
2,354,743.2000 ROOT |
0.0293 USDT |
0.0293 USDT |
0.0316 USDT |
0.0306 USDT |
| 2024-07-21 |
0.0294 USDT |
1,432,198.1200 ROOT |
0.0301 USDT |
0.0288 USDT |
0.0304 USDT |
0.0289 USDT |
| 2024-07-20 |
0.0296 USDT |
2,031,370.3300 ROOT |
0.0294 USDT |
0.0285 USDT |
0.0305 USDT |
0.0303 USDT |
| 2024-07-19 |
0.0293 USDT |
2,377,243.8600 ROOT |
0.0297 USDT |
0.0283 USDT |
0.0300 USDT |
0.0297 USDT |
| 2024-07-18 |
0.0299 USDT |
1,562,720.6400 ROOT |
0.0301 USDT |
0.0293 USDT |
0.0305 USDT |
0.0294 USDT |
| 2024-07-17 |
0.0314 USDT |
2,625,231.3800 ROOT |
0.0312 USDT |
0.0300 USDT |
0.0326 USDT |
0.0304 USDT |
| 2024-07-16 |
0.0310 USDT |
2,230,227.6900 ROOT |
0.0315 USDT |
0.0298 USDT |
0.0319 USDT |
0.0313 USDT |
| 2024-07-15 |
0.0311 USDT |
2,096,345.8900 ROOT |
0.0302 USDT |
0.0302 USDT |
0.0319 USDT |
0.0311 USDT |
| 2024-07-14 |
0.0306 USDT |
1,003,988.7500 ROOT |
0.0309 USDT |
0.0302 USDT |
0.0312 USDT |
0.0304 USDT |
| 2024-07-13 |
0.0299 USDT |
3,611,766.8700 ROOT |
0.0280 USDT |
0.0276 USDT |
0.0319 USDT |
0.0313 USDT |
| 2024-07-12 |
0.0271 USDT |
3,243,582.4700 ROOT |
0.0279 USDT |
0.0261 USDT |
0.0281 USDT |
0.0279 USDT |
| 2024-07-11 |
0.0293 USDT |
2,592,704.6500 ROOT |
0.0293 USDT |
0.0286 USDT |
0.0301 USDT |
0.0291 USDT |
| 2024-07-10 |
0.0301 USDT |
4,129,191.8300 ROOT |
0.0300 USDT |
0.0292 USDT |
0.0316 USDT |
0.0299 USDT |
| 2024-07-09 |
0.0307 USDT |
8,473,067.7800 ROOT |
0.0296 USDT |
0.0292 USDT |
0.0326 USDT |
0.0301 USDT |
| 2024-07-08 |
0.0312 USDT |
6,347,187.3100 ROOT |
0.0306 USDT |
0.0289 USDT |
0.0331 USDT |
0.0296 USDT |
| 2024-07-07 |
0.0308 USDT |
657,146.9000 ROOT |
0.0313 USDT |
0.0305 USDT |
0.0313 USDT |
0.0307 USDT |
| 2024-07-06 |
0.0302 USDT |
1,362,760.4200 ROOT |
0.0298 USDT |
0.0296 USDT |
0.0314 USDT |
0.0314 USDT |
| 2024-07-05 |
0.0295 USDT |
3,514,859.5829 ROOT |
0.0308 USDT |
0.0283 USDT |
0.0309 USDT |
0.0299 USDT |
| 2024-07-04 |
0.0322 USDT |
23,960,561.6500 ROOT |
0.0320 USDT |
0.0308 USDT |
0.0359 USDT |
0.0316 USDT |
| 2024-07-03 |
0.0334 USDT |
20,079,884.9000 ROOT |
0.0342 USDT |
0.0316 USDT |
0.0372 USDT |
0.0317 USDT |
| 2024-07-02 |
0.0352 USDT |
2,482,185.8200 ROOT |
0.0368 USDT |
0.0338 USDT |
0.0368 USDT |
0.0346 USDT |
| 2024-07-01 |
0.0384 USDT |
3,747,166.2600 ROOT |
0.0404 USDT |
0.0367 USDT |
0.0409 USDT |
0.0368 USDT |
| 2024-06-30 |
0.0418 USDT |
2,995,983.7800 ROOT |
0.0412 USDT |
0.0407 USDT |
0.0426 USDT |
0.0409 USDT |
| 2024-06-29 |
0.0394 USDT |
3,036,884.0600 ROOT |
0.0372 USDT |
0.0371 USDT |
0.0408 USDT |
0.0389 USDT |
| 2024-06-28 |
0.0370 USDT |
3,686,959.9400 ROOT |
0.0364 USDT |
0.0357 USDT |
0.0390 USDT |
0.0370 USDT |
| 2024-06-27 |
0.0363 USDT |
3,397,362.2200 ROOT |
0.0360 USDT |
0.0349 USDT |
0.0372 USDT |
0.0365 USDT |
| 2024-06-26 |
0.0356 USDT |
2,962,099.7500 ROOT |
0.0352 USDT |
0.0348 USDT |
0.0365 USDT |
0.0354 USDT |
| 2024-06-25 |
0.0349 USDT |
2,721,012.6500 ROOT |
0.0339 USDT |
0.0338 USDT |
0.0357 USDT |
0.0352 USDT |
| 2024-06-24 |
0.0337 USDT |
4,504,330.7700 ROOT |
0.0358 USDT |
0.0325 USDT |
0.0362 USDT |
0.0331 USDT |
| 2024-06-23 |
0.0368 USDT |
973,276.1000 ROOT |
0.0369 USDT |
0.0355 USDT |
0.0375 USDT |
0.0356 USDT |
| 2024-06-22 |
0.0365 USDT |
3,274,054.3600 ROOT |
0.0365 USDT |
0.0357 USDT |
0.0376 USDT |
0.0369 USDT |
| 2024-06-21 |
0.0364 USDT |
1,945,120.7300 ROOT |
0.0372 USDT |
0.0357 USDT |
0.0375 USDT |
0.0369 USDT |
| 2024-06-20 |
0.0372 USDT |
3,115,639.5900 ROOT |
0.0361 USDT |
0.0360 USDT |
0.0383 USDT |
0.0377 USDT |
| 2024-06-19 |
0.0346 USDT |
4,823,618.0900 ROOT |
0.0327 USDT |
0.0323 USDT |
0.0369 USDT |
0.0358 USDT |
| 2024-06-18 |
0.0343 USDT |
2,527,526.9600 ROOT |
0.0363 USDT |
0.0329 USDT |
0.0390 USDT |
0.0333 USDT |
| 2024-06-17 |
0.0369 USDT |
2,508,972.8100 ROOT |
0.0384 USDT |
0.0355 USDT |
0.0385 USDT |
0.0365 USDT |
| 2024-06-16 |
0.0388 USDT |
1,562,464.1300 ROOT |
0.0389 USDT |
0.0381 USDT |
0.0397 USDT |
0.0386 USDT |
| 2024-06-15 |
0.0386 USDT |
2,148,668.9200 ROOT |
0.0365 USDT |
0.0363 USDT |
0.0399 USDT |
0.0389 USDT |
| 2024-06-14 |
0.0359 USDT |
4,783,323.5700 ROOT |
0.0336 USDT |
0.0335 USDT |
0.0396 USDT |
0.0367 USDT |
| 2024-06-13 |
0.0392 USDT |
9,838,227.2644 ROOT |
0.0397 USDT |
0.0345 USDT |
0.0468 USDT |
0.0348 USDT |
| 2024-06-12 |
0.0411 USDT |
4,638,325.3700 ROOT |
0.0429 USDT |
0.0388 USDT |
0.0430 USDT |
0.0410 USDT |
| 2024-06-11 |
0.0453 USDT |
3,988,302.0900 ROOT |
0.0520 USDT |
0.0417 USDT |
0.0522 USDT |
0.0431 USDT |
| 2024-06-10 |
0.0536 USDT |
2,886,171.1800 ROOT |
0.0569 USDT |
0.0500 USDT |
0.0593 USDT |
0.0517 USDT |
| 2024-06-09 |
0.0527 USDT |
3,710,584.3900 ROOT |
0.0467 USDT |
0.0466 USDT |
0.0573 USDT |
0.0558 USDT |