Identifier on Kucoin: ROOT-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |