Identifier on Kucoin: ROOT-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-02-14 |
0.0791 USDT |
9,065,882.2823 ROOT |
0.0747 USDT |
0.0731 USDT |
0.0830 USDT |
0.0825 USDT |
| 2024-02-13 |
0.0752 USDT |
4,709,239.9495 ROOT |
0.0778 USDT |
0.0730 USDT |
0.0778 USDT |
0.0741 USDT |
| 2024-02-12 |
0.0745 USDT |
3,100,206.5035 ROOT |
0.0751 USDT |
0.0710 USDT |
0.0790 USDT |
0.0769 USDT |
| 2024-02-11 |
0.0759 USDT |
3,607,073.7208 ROOT |
0.0739 USDT |
0.0721 USDT |
0.0781 USDT |
0.0755 USDT |
| 2024-02-10 |
0.0730 USDT |
2,924,046.4916 ROOT |
0.0722 USDT |
0.0701 USDT |
0.0760 USDT |
0.0754 USDT |
| 2024-02-09 |
0.0700 USDT |
5,079,226.0211 ROOT |
0.0715 USDT |
0.0670 USDT |
0.0723 USDT |
0.0713 USDT |
| 2024-02-08 |
0.0725 USDT |
3,623,061.8740 ROOT |
0.0745 USDT |
0.0707 USDT |
0.0749 USDT |
0.0714 USDT |
| 2024-02-07 |
0.0688 USDT |
7,842,715.2657 ROOT |
0.0662 USDT |
0.0621 USDT |
0.0746 USDT |
0.0727 USDT |
| 2024-02-06 |
0.0654 USDT |
4,236,456.4783 ROOT |
0.0674 USDT |
0.0634 USDT |
0.0680 USDT |
0.0657 USDT |
| 2024-02-05 |
0.0644 USDT |
5,098,425.2793 ROOT |
0.0649 USDT |
0.0627 USDT |
0.0661 USDT |
0.0640 USDT |
| 2024-02-04 |
0.0680 USDT |
3,774,601.7300 ROOT |
0.0684 USDT |
0.0661 USDT |
0.0695 USDT |
0.0667 USDT |
| 2024-02-03 |
0.0708 USDT |
2,902,375.4558 ROOT |
0.0723 USDT |
0.0694 USDT |
0.0729 USDT |
0.0700 USDT |
| 2024-02-02 |
0.0727 USDT |
2,068,024.4651 ROOT |
0.0722 USDT |
0.0712 USDT |
0.0746 USDT |
0.0729 USDT |
| 2024-02-01 |
0.0700 USDT |
2,468,065.6157 ROOT |
0.0712 USDT |
0.0683 USDT |
0.0718 USDT |
0.0707 USDT |
| 2024-01-31 |
0.0726 USDT |
3,733,796.8612 ROOT |
0.0748 USDT |
0.0699 USDT |
0.0750 USDT |
0.0707 USDT |
| 2024-01-30 |
0.0747 USDT |
3,326,224.7962 ROOT |
0.0764 USDT |
0.0727 USDT |
0.0768 USDT |
0.0752 USDT |
| 2024-01-29 |
0.0732 USDT |
4,426,730.9476 ROOT |
0.0703 USDT |
0.0695 USDT |
0.0789 USDT |
0.0747 USDT |
| 2024-01-28 |
0.0716 USDT |
2,317,078.2666 ROOT |
0.0713 USDT |
0.0684 USDT |
0.0740 USDT |
0.0693 USDT |
| 2024-01-27 |
0.0729 USDT |
2,686,226.9336 ROOT |
0.0721 USDT |
0.0713 USDT |
0.0750 USDT |
0.0713 USDT |
| 2024-01-26 |
0.0700 USDT |
4,692,303.8497 ROOT |
0.0702 USDT |
0.0661 USDT |
0.0739 USDT |
0.0728 USDT |
| 2024-01-25 |
0.0720 USDT |
2,451,127.6603 ROOT |
0.0734 USDT |
0.0698 USDT |
0.0744 USDT |
0.0701 USDT |
| 2024-01-24 |
0.0738 USDT |
4,908,062.6070 ROOT |
0.0730 USDT |
0.0700 USDT |
0.0779 USDT |
0.0725 USDT |
| 2024-01-23 |
0.0699 USDT |
5,348,662.9418 ROOT |
0.0715 USDT |
0.0671 USDT |
0.0725 USDT |
0.0699 USDT |
| 2024-01-22 |
0.0710 USDT |
10,366,186.2329 ROOT |
0.0755 USDT |
0.0680 USDT |
0.0755 USDT |
0.0700 USDT |
| 2024-01-21 |
0.0777 USDT |
4,207,257.0025 ROOT |
0.0790 USDT |
0.0750 USDT |
0.0805 USDT |
0.0793 USDT |
| 2024-01-20 |
0.0806 USDT |
2,412,185.2745 ROOT |
0.0831 USDT |
0.0791 USDT |
0.0839 USDT |
0.0798 USDT |
| 2024-01-19 |
0.0816 USDT |
6,269,657.2809 ROOT |
0.0868 USDT |
0.0780 USDT |
0.0887 USDT |
0.0786 USDT |
| 2024-01-18 |
0.0859 USDT |
9,890,976.7804 ROOT |
0.0900 USDT |
0.0800 USDT |
0.0910 USDT |
0.0869 USDT |
| 2024-01-17 |
0.0909 USDT |
11,255,294.2334 ROOT |
0.0903 USDT |
0.0864 USDT |
0.0940 USDT |
0.0898 USDT |
| 2024-01-16 |
0.0886 USDT |
7,775,544.8325 ROOT |
0.0901 USDT |
0.0846 USDT |
0.0917 USDT |
0.0891 USDT |
| 2024-01-15 |
0.0876 USDT |
8,563,947.8593 ROOT |
0.0883 USDT |
0.0833 USDT |
0.0919 USDT |
0.0898 USDT |
| 2024-01-14 |
0.0899 USDT |
5,097,937.7785 ROOT |
0.0896 USDT |
0.0874 USDT |
0.0935 USDT |
0.0889 USDT |
| 2024-01-13 |
0.0877 USDT |
12,520,964.4869 ROOT |
0.0786 USDT |
0.0779 USDT |
0.0970 USDT |
0.0903 USDT |
| 2024-01-12 |
0.0821 USDT |
13,607,809.8295 ROOT |
0.0870 USDT |
0.0721 USDT |
0.0917 USDT |
0.0775 USDT |
| 2024-01-11 |
0.0836 USDT |
19,650,592.0396 ROOT |
0.0803 USDT |
0.0766 USDT |
0.0898 USDT |
0.0855 USDT |