Identifier on Kucoin: ROOT-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-05-24 |
0.0441 USDT |
5,298,076.8600 ROOT |
0.0443 USDT |
0.0438 USDT |
0.0447 USDT |
0.0442 USDT |
| 2024-05-23 |
0.0441 USDT |
7,346,308.2000 ROOT |
0.0444 USDT |
0.0427 USDT |
0.0455 USDT |
0.0444 USDT |
| 2024-05-22 |
0.0452 USDT |
3,630,924.5700 ROOT |
0.0465 USDT |
0.0432 USDT |
0.0469 USDT |
0.0441 USDT |
| 2024-05-21 |
0.0476 USDT |
5,307,723.9000 ROOT |
0.0481 USDT |
0.0449 USDT |
0.0490 USDT |
0.0460 USDT |
| 2024-05-20 |
0.0468 USDT |
4,557,378.3000 ROOT |
0.0483 USDT |
0.0436 USDT |
0.0493 USDT |
0.0475 USDT |
| 2024-05-19 |
0.0476 USDT |
9,791,614.9200 ROOT |
0.0471 USDT |
0.0460 USDT |
0.0492 USDT |
0.0473 USDT |
| 2024-05-18 |
0.0452 USDT |
10,511,190.4900 ROOT |
0.0437 USDT |
0.0431 USDT |
0.0494 USDT |
0.0473 USDT |
| 2024-05-17 |
0.0433 USDT |
8,830,013.7800 ROOT |
0.0426 USDT |
0.0419 USDT |
0.0446 USDT |
0.0436 USDT |
| 2024-05-16 |
0.0430 USDT |
12,624,544.8700 ROOT |
0.0416 USDT |
0.0410 USDT |
0.0484 USDT |
0.0411 USDT |
| 2024-05-15 |
0.0416 USDT |
11,814,091.1100 ROOT |
0.0413 USDT |
0.0402 USDT |
0.0431 USDT |
0.0419 USDT |
| 2024-05-14 |
0.0416 USDT |
9,594,122.8400 ROOT |
0.0412 USDT |
0.0406 USDT |
0.0430 USDT |
0.0416 USDT |
| 2024-05-13 |
0.0414 USDT |
12,213,961.2200 ROOT |
0.0454 USDT |
0.0396 USDT |
0.0457 USDT |
0.0416 USDT |
| 2024-05-12 |
0.0449 USDT |
2,768,607.0300 ROOT |
0.0445 USDT |
0.0442 USDT |
0.0456 USDT |
0.0454 USDT |
| 2024-05-11 |
0.0452 USDT |
6,334,250.4200 ROOT |
0.0465 USDT |
0.0433 USDT |
0.0473 USDT |
0.0446 USDT |
| 2024-05-10 |
0.0494 USDT |
8,762,987.6200 ROOT |
0.0546 USDT |
0.0451 USDT |
0.0550 USDT |
0.0456 USDT |
| 2024-05-09 |
0.0531 USDT |
16,320,429.8300 ROOT |
0.0409 USDT |
0.0406 USDT |
0.0672 USDT |
0.0618 USDT |
| 2024-05-08 |
0.0444 USDT |
5,165,342.6300 ROOT |
0.0456 USDT |
0.0408 USDT |
0.0465 USDT |
0.0408 USDT |
| 2024-05-07 |
0.0471 USDT |
5,954,517.1100 ROOT |
0.0467 USDT |
0.0464 USDT |
0.0477 USDT |
0.0467 USDT |
| 2024-05-06 |
0.0491 USDT |
5,363,193.0500 ROOT |
0.0490 USDT |
0.0470 USDT |
0.0504 USDT |
0.0474 USDT |
| 2024-05-05 |
0.0488 USDT |
6,859,551.9200 ROOT |
0.0478 USDT |
0.0472 USDT |
0.0497 USDT |
0.0493 USDT |
| 2024-05-04 |
0.0472 USDT |
6,655,883.9700 ROOT |
0.0494 USDT |
0.0461 USDT |
0.0494 USDT |
0.0486 USDT |
| 2024-05-03 |
0.0425 USDT |
5,440,532.7800 ROOT |
0.0425 USDT |
0.0412 USDT |
0.0438 USDT |
0.0429 USDT |
| 2024-05-02 |
0.0435 USDT |
5,148,490.1100 ROOT |
0.0447 USDT |
0.0422 USDT |
0.0450 USDT |
0.0424 USDT |
| 2024-05-01 |
0.0423 USDT |
3,953,649.6740 ROOT |
0.0409 USDT |
0.0393 USDT |
0.0450 USDT |
0.0446 USDT |
| 2024-04-30 |
0.0423 USDT |
5,106,400.3100 ROOT |
0.0445 USDT |
0.0404 USDT |
0.0449 USDT |
0.0418 USDT |
| 2024-04-29 |
0.0440 USDT |
8,562,236.0737 ROOT |
0.0468 USDT |
0.0414 USDT |
0.0472 USDT |
0.0440 USDT |
| 2024-04-28 |
0.0474 USDT |
3,450,800.0200 ROOT |
0.0460 USDT |
0.0456 USDT |
0.0486 USDT |
0.0483 USDT |
| 2024-04-27 |
0.0461 USDT |
4,151,341.5800 ROOT |
0.0462 USDT |
0.0452 USDT |
0.0468 USDT |
0.0465 USDT |
| 2024-04-26 |
0.0482 USDT |
6,700,056.5600 ROOT |
0.0494 USDT |
0.0461 USDT |
0.0497 USDT |
0.0462 USDT |
| 2024-04-25 |
0.0488 USDT |
7,420,377.9200 ROOT |
0.0508 USDT |
0.0453 USDT |
0.0510 USDT |
0.0496 USDT |
| 2024-04-24 |
0.0527 USDT |
7,945,713.5600 ROOT |
0.0536 USDT |
0.0509 USDT |
0.0542 USDT |
0.0517 USDT |
| 2024-04-23 |
0.0547 USDT |
11,830,423.1100 ROOT |
0.0558 USDT |
0.0526 USDT |
0.0565 USDT |
0.0539 USDT |
| 2024-04-22 |
0.0547 USDT |
8,180,920.8200 ROOT |
0.0543 USDT |
0.0534 USDT |
0.0565 USDT |
0.0545 USDT |
| 2024-04-21 |
0.0554 USDT |
5,685,940.9700 ROOT |
0.0561 USDT |
0.0539 USDT |
0.0567 USDT |
0.0546 USDT |
| 2024-04-20 |
0.0549 USDT |
4,217,739.4300 ROOT |
0.0534 USDT |
0.0534 USDT |
0.0562 USDT |
0.0555 USDT |
| 2024-04-19 |
0.0544 USDT |
5,850,401.4300 ROOT |
0.0548 USDT |
0.0522 USDT |
0.0555 USDT |
0.0540 USDT |
| 2024-04-18 |
0.0526 USDT |
5,588,615.2800 ROOT |
0.0525 USDT |
0.0513 USDT |
0.0549 USDT |
0.0541 USDT |
| 2024-04-17 |
0.0533 USDT |
4,735,866.5400 ROOT |
0.0541 USDT |
0.0523 USDT |
0.0543 USDT |
0.0533 USDT |
| 2024-04-16 |
0.0548 USDT |
3,974,972.1300 ROOT |
0.0560 USDT |
0.0529 USDT |
0.0581 USDT |
0.0539 USDT |
| 2024-04-15 |
0.0581 USDT |
7,749,813.5600 ROOT |
0.0593 USDT |
0.0554 USDT |
0.0609 USDT |
0.0562 USDT |
| 2024-04-14 |
0.0515 USDT |
12,761,083.5400 ROOT |
0.0502 USDT |
0.0468 USDT |
0.0600 USDT |
0.0597 USDT |
| 2024-04-13 |
0.0525 USDT |
14,620,184.9383 ROOT |
0.0546 USDT |
0.0449 USDT |
0.0563 USDT |
0.0465 USDT |
| 2024-04-12 |
0.0577 USDT |
20,952,425.9719 ROOT |
0.0652 USDT |
0.0486 USDT |
0.0658 USDT |
0.0556 USDT |
| 2024-04-11 |
0.0668 USDT |
11,235,283.6200 ROOT |
0.0678 USDT |
0.0622 USDT |
0.0706 USDT |
0.0658 USDT |
| 2024-04-10 |
0.0680 USDT |
15,944,156.7877 ROOT |
0.0715 USDT |
0.0634 USDT |
0.0715 USDT |
0.0676 USDT |
| 2024-04-09 |
0.0742 USDT |
16,457,477.4226 ROOT |
0.0794 USDT |
0.0676 USDT |
0.0814 USDT |
0.0713 USDT |
| 2024-04-08 |
0.0935 USDT |
4,411,352.6600 ROOT |
0.0946 USDT |
0.0907 USDT |
0.0957 USDT |
0.0928 USDT |
| 2024-04-07 |
0.0916 USDT |
6,857,072.1600 ROOT |
0.0879 USDT |
0.0870 USDT |
0.0978 USDT |
0.0943 USDT |
| 2024-04-06 |
0.0873 USDT |
6,877,883.6300 ROOT |
0.0865 USDT |
0.0855 USDT |
0.0891 USDT |
0.0869 USDT |
| 2024-04-05 |
0.0876 USDT |
7,664,769.5400 ROOT |
0.0898 USDT |
0.0849 USDT |
0.0902 USDT |
0.0863 USDT |