Identifier on Kucoin: ROOT-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-04-04 |
0.0908 USDT |
9,591,055.3900 ROOT |
0.0904 USDT |
0.0881 USDT |
0.0944 USDT |
0.0896 USDT |
| 2024-04-03 |
0.0911 USDT |
11,477,993.3000 ROOT |
0.0872 USDT |
0.0854 USDT |
0.0954 USDT |
0.0905 USDT |
| 2024-04-02 |
0.0852 USDT |
9,895,544.5300 ROOT |
0.0911 USDT |
0.0830 USDT |
0.0915 USDT |
0.0863 USDT |
| 2024-04-01 |
0.0940 USDT |
6,469,496.3900 ROOT |
0.0986 USDT |
0.0897 USDT |
0.0993 USDT |
0.0917 USDT |
| 2024-03-31 |
0.0998 USDT |
12,052,715.2100 ROOT |
0.1023 USDT |
0.0969 USDT |
0.1023 USDT |
0.1001 USDT |
| 2024-03-30 |
0.1064 USDT |
10,586,280.9800 ROOT |
0.1050 USDT |
0.1017 USDT |
0.1092 USDT |
0.1024 USDT |
| 2024-03-29 |
0.1026 USDT |
12,657,553.5700 ROOT |
0.1014 USDT |
0.0976 USDT |
0.1073 USDT |
0.1026 USDT |
| 2024-03-28 |
0.1012 USDT |
14,641,994.8200 ROOT |
0.0943 USDT |
0.0936 USDT |
0.1133 USDT |
0.1020 USDT |
| 2024-03-27 |
0.0889 USDT |
16,833,981.8000 ROOT |
0.0903 USDT |
0.0847 USDT |
0.0937 USDT |
0.0917 USDT |
| 2024-03-26 |
0.0956 USDT |
16,204,760.0802 ROOT |
0.0992 USDT |
0.0800 USDT |
0.1050 USDT |
0.0893 USDT |
| 2024-03-25 |
0.0965 USDT |
11,750,437.0632 ROOT |
0.0927 USDT |
0.0905 USDT |
0.1036 USDT |
0.0992 USDT |
| 2024-03-24 |
0.0980 USDT |
5,851,658.6600 ROOT |
0.0985 USDT |
0.0955 USDT |
0.0995 USDT |
0.0972 USDT |
| 2024-03-23 |
0.1003 USDT |
11,413,701.5400 ROOT |
0.0993 USDT |
0.0989 USDT |
0.1023 USDT |
0.0992 USDT |
| 2024-03-22 |
0.1074 USDT |
7,843,987.4346 ROOT |
0.1129 USDT |
0.0970 USDT |
0.1160 USDT |
0.0989 USDT |
| 2024-03-21 |
0.1076 USDT |
11,644,786.2113 ROOT |
0.1060 USDT |
0.1031 USDT |
0.1134 USDT |
0.1122 USDT |
| 2024-03-20 |
0.0995 USDT |
16,751,773.1296 ROOT |
0.0969 USDT |
0.0949 USDT |
0.1031 USDT |
0.1025 USDT |
| 2024-03-19 |
0.1018 USDT |
29,064,146.3077 ROOT |
0.1113 USDT |
0.0940 USDT |
0.1122 USDT |
0.0991 USDT |
| 2024-03-18 |
0.1091 USDT |
27,781,995.1118 ROOT |
0.1081 USDT |
0.1030 USDT |
0.1184 USDT |
0.1054 USDT |
| 2024-03-17 |
0.1127 USDT |
20,183,150.0257 ROOT |
0.1122 USDT |
0.1083 USDT |
0.1167 USDT |
0.1111 USDT |
| 2024-03-16 |
0.1213 USDT |
7,760,478.5045 ROOT |
0.1263 USDT |
0.1106 USDT |
0.1366 USDT |
0.1135 USDT |
| 2024-03-15 |
0.1194 USDT |
8,062,738.4384 ROOT |
0.1244 USDT |
0.1105 USDT |
0.1314 USDT |
0.1254 USDT |
| 2024-03-14 |
0.1259 USDT |
6,695,284.6256 ROOT |
0.1246 USDT |
0.1175 USDT |
0.1324 USDT |
0.1185 USDT |
| 2024-03-13 |
0.1224 USDT |
14,302,874.7302 ROOT |
0.1142 USDT |
0.1133 USDT |
0.1313 USDT |
0.1245 USDT |
| 2024-03-12 |
0.1115 USDT |
9,787,070.9725 ROOT |
0.1187 USDT |
0.1067 USDT |
0.1187 USDT |
0.1088 USDT |
| 2024-03-11 |
0.1187 USDT |
17,608,376.7398 ROOT |
0.1079 USDT |
0.1064 USDT |
0.1300 USDT |
0.1140 USDT |
| 2024-03-10 |
0.1117 USDT |
11,043,102.0837 ROOT |
0.1170 USDT |
0.1050 USDT |
0.1215 USDT |
0.1087 USDT |
| 2024-03-09 |
0.1130 USDT |
15,795,940.0155 ROOT |
0.1097 USDT |
0.1073 USDT |
0.1205 USDT |
0.1177 USDT |
| 2024-03-08 |
0.1030 USDT |
8,620,224.5419 ROOT |
0.1028 USDT |
0.0957 USDT |
0.1105 USDT |
0.1098 USDT |
| 2024-03-07 |
0.1016 USDT |
23,179,520.9838 ROOT |
0.0844 USDT |
0.0805 USDT |
0.1158 USDT |
0.1025 USDT |
| 2024-03-06 |
0.0767 USDT |
5,430,083.3590 ROOT |
0.0761 USDT |
0.0740 USDT |
0.0791 USDT |
0.0787 USDT |
| 2024-03-05 |
0.0793 USDT |
7,548,325.7771 ROOT |
0.0812 USDT |
0.0713 USDT |
0.0840 USDT |
0.0724 USDT |
| 2024-03-04 |
0.0820 USDT |
7,189,823.7515 ROOT |
0.0823 USDT |
0.0774 USDT |
0.0850 USDT |
0.0816 USDT |
| 2024-03-03 |
0.0812 USDT |
4,967,451.2157 ROOT |
0.0842 USDT |
0.0780 USDT |
0.0850 USDT |
0.0835 USDT |
| 2024-03-02 |
0.0817 USDT |
3,413,604.9126 ROOT |
0.0838 USDT |
0.0783 USDT |
0.0854 USDT |
0.0822 USDT |
| 2024-03-01 |
0.0783 USDT |
8,126,281.0508 ROOT |
0.0728 USDT |
0.0719 USDT |
0.0848 USDT |
0.0843 USDT |
| 2024-02-29 |
0.0725 USDT |
7,415,733.5663 ROOT |
0.0685 USDT |
0.0660 USDT |
0.0763 USDT |
0.0743 USDT |
| 2024-02-28 |
0.0684 USDT |
7,359,940.2238 ROOT |
0.0716 USDT |
0.0642 USDT |
0.0717 USDT |
0.0642 USDT |
| 2024-02-27 |
0.0700 USDT |
11,665,862.2341 ROOT |
0.0750 USDT |
0.0658 USDT |
0.0760 USDT |
0.0715 USDT |
| 2024-02-26 |
0.0724 USDT |
6,124,464.5384 ROOT |
0.0721 USDT |
0.0690 USDT |
0.0770 USDT |
0.0751 USDT |
| 2024-02-25 |
0.0727 USDT |
4,827,548.8949 ROOT |
0.0730 USDT |
0.0701 USDT |
0.0766 USDT |
0.0709 USDT |
| 2024-02-24 |
0.0733 USDT |
3,990,898.9462 ROOT |
0.0748 USDT |
0.0701 USDT |
0.0768 USDT |
0.0728 USDT |
| 2024-02-23 |
0.0746 USDT |
3,672,178.5868 ROOT |
0.0771 USDT |
0.0717 USDT |
0.0779 USDT |
0.0758 USDT |
| 2024-02-22 |
0.0759 USDT |
3,884,041.1924 ROOT |
0.0767 USDT |
0.0742 USDT |
0.0777 USDT |
0.0763 USDT |
| 2024-02-21 |
0.0767 USDT |
3,608,249.4224 ROOT |
0.0803 USDT |
0.0741 USDT |
0.0803 USDT |
0.0741 USDT |
| 2024-02-20 |
0.0776 USDT |
5,721,704.5253 ROOT |
0.0779 USDT |
0.0748 USDT |
0.0818 USDT |
0.0812 USDT |
| 2024-02-19 |
0.0817 USDT |
5,678,904.5053 ROOT |
0.0834 USDT |
0.0785 USDT |
0.0849 USDT |
0.0798 USDT |
| 2024-02-18 |
0.0826 USDT |
4,804,783.0881 ROOT |
0.0826 USDT |
0.0802 USDT |
0.0847 USDT |
0.0833 USDT |
| 2024-02-17 |
0.0839 USDT |
4,123,852.0973 ROOT |
0.0845 USDT |
0.0800 USDT |
0.0870 USDT |
0.0857 USDT |
| 2024-02-16 |
0.0868 USDT |
9,413,056.6867 ROOT |
0.0849 USDT |
0.0820 USDT |
0.0910 USDT |
0.0834 USDT |
| 2024-02-15 |
0.0843 USDT |
7,765,440.7954 ROOT |
0.0829 USDT |
0.0807 USDT |
0.0878 USDT |
0.0850 USDT |