Identifier on Kucoin: ROOT-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-06-08 |
0.0487 USDT |
6,096,505.5400 ROOT |
0.0459 USDT |
0.0458 USDT |
0.0526 USDT |
0.0467 USDT |
| 2024-06-07 |
0.0464 USDT |
6,744,695.9300 ROOT |
0.0486 USDT |
0.0433 USDT |
0.0487 USDT |
0.0458 USDT |
| 2024-06-06 |
0.0494 USDT |
7,500,288.5800 ROOT |
0.0477 USDT |
0.0472 USDT |
0.0529 USDT |
0.0485 USDT |
| 2024-06-05 |
0.0473 USDT |
3,733,670.5400 ROOT |
0.0480 USDT |
0.0459 USDT |
0.0487 USDT |
0.0477 USDT |
| 2024-06-04 |
0.0477 USDT |
6,532,257.0800 ROOT |
0.0487 USDT |
0.0467 USDT |
0.0497 USDT |
0.0473 USDT |
| 2024-06-03 |
0.0491 USDT |
6,620,905.1200 ROOT |
0.0485 USDT |
0.0473 USDT |
0.0507 USDT |
0.0487 USDT |
| 2024-06-02 |
0.0483 USDT |
5,365,962.3600 ROOT |
0.0474 USDT |
0.0471 USDT |
0.0496 USDT |
0.0476 USDT |
| 2024-06-01 |
0.0473 USDT |
6,061,962.3200 ROOT |
0.0479 USDT |
0.0455 USDT |
0.0484 USDT |
0.0476 USDT |
| 2024-05-31 |
0.0478 USDT |
4,509,384.1900 ROOT |
0.0477 USDT |
0.0467 USDT |
0.0494 USDT |
0.0474 USDT |
| 2024-05-30 |
0.0474 USDT |
11,382,590.1000 ROOT |
0.0447 USDT |
0.0445 USDT |
0.0498 USDT |
0.0481 USDT |
| 2024-05-29 |
0.0438 USDT |
4,079,959.1600 ROOT |
0.0430 USDT |
0.0428 USDT |
0.0452 USDT |
0.0446 USDT |
| 2024-05-28 |
0.0436 USDT |
5,576,801.5800 ROOT |
0.0447 USDT |
0.0423 USDT |
0.0450 USDT |
0.0431 USDT |
| 2024-05-27 |
0.0441 USDT |
6,807,248.2500 ROOT |
0.0436 USDT |
0.0429 USDT |
0.0461 USDT |
0.0449 USDT |
| 2024-05-26 |
0.0443 USDT |
4,775,818.2500 ROOT |
0.0449 USDT |
0.0432 USDT |
0.0452 USDT |
0.0436 USDT |
| 2024-05-25 |
0.0441 USDT |
4,017,025.8500 ROOT |
0.0439 USDT |
0.0434 USDT |
0.0450 USDT |
0.0436 USDT |