Identifier on Kucoin: ROOT-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-01-10 |
0.0826 USDT |
13,698,778.3395 ROOT |
0.0846 USDT |
0.0783 USDT |
0.0900 USDT |
0.0818 USDT |
| 2024-01-09 |
0.0843 USDT |
20,116,827.8103 ROOT |
0.0883 USDT |
0.0790 USDT |
0.0930 USDT |
0.0812 USDT |
| 2024-01-08 |
0.0786 USDT |
17,372,548.8023 ROOT |
0.0787 USDT |
0.0700 USDT |
0.0880 USDT |
0.0849 USDT |
| 2024-01-07 |
0.0741 USDT |
11,072,651.3327 ROOT |
0.0701 USDT |
0.0691 USDT |
0.0794 USDT |
0.0772 USDT |
| 2024-01-06 |
0.0772 USDT |
13,614,631.4051 ROOT |
0.0791 USDT |
0.0701 USDT |
0.0889 USDT |
0.0706 USDT |
| 2024-01-05 |
0.0734 USDT |
19,663,165.7716 ROOT |
0.0693 USDT |
0.0681 USDT |
0.0860 USDT |
0.0783 USDT |
| 2024-01-04 |
0.0720 USDT |
31,500,489.0286 ROOT |
0.0762 USDT |
0.0635 USDT |
0.0830 USDT |
0.0698 USDT |
| 2024-01-03 |
0.0678 USDT |
54,740,203.1715 ROOT |
0.0597 USDT |
0.0574 USDT |
0.0807 USDT |
0.0736 USDT |
| 2024-01-02 |
0.0530 USDT |
29,525,027.4890 ROOT |
0.0453 USDT |
0.0438 USDT |
0.0619 USDT |
0.0618 USDT |
| 2024-01-01 |
0.0441 USDT |
2,745,805.5083 ROOT |
0.0438 USDT |
0.0425 USDT |
0.0465 USDT |
0.0446 USDT |
| 2023-12-31 |
0.0452 USDT |
2,945,334.2643 ROOT |
0.0449 USDT |
0.0436 USDT |
0.0474 USDT |
0.0436 USDT |
| 2023-12-30 |
0.0447 USDT |
4,326,306.4226 ROOT |
0.0445 USDT |
0.0433 USDT |
0.0465 USDT |
0.0452 USDT |
| 2023-12-29 |
0.0450 USDT |
7,240,305.8959 ROOT |
0.0466 USDT |
0.0439 USDT |
0.0473 USDT |
0.0445 USDT |
| 2023-12-28 |
0.0439 USDT |
6,560,747.0122 ROOT |
0.0428 USDT |
0.0425 USDT |
0.0451 USDT |
0.0436 USDT |
| 2023-12-27 |
0.0431 USDT |
7,372,875.9128 ROOT |
0.0442 USDT |
0.0407 USDT |
0.0457 USDT |
0.0421 USDT |
| 2023-12-26 |
0.0431 USDT |
8,356,693.7304 ROOT |
0.0463 USDT |
0.0418 USDT |
0.0463 USDT |
0.0426 USDT |
| 2023-12-25 |
0.0468 USDT |
10,261,241.0648 ROOT |
0.0500 USDT |
0.0436 USDT |
0.0502 USDT |
0.0460 USDT |
| 2023-12-24 |
0.0483 USDT |
10,071,387.1056 ROOT |
0.0446 USDT |
0.0441 USDT |
0.0526 USDT |
0.0496 USDT |
| 2023-12-23 |
0.0437 USDT |
7,887,144.7659 ROOT |
0.0440 USDT |
0.0422 USDT |
0.0454 USDT |
0.0443 USDT |
| 2023-12-22 |
0.0427 USDT |
7,799,097.2819 ROOT |
0.0410 USDT |
0.0409 USDT |
0.0445 USDT |
0.0427 USDT |
| 2023-12-21 |
0.0421 USDT |
14,303,677.6027 ROOT |
0.0424 USDT |
0.0399 USDT |
0.0442 USDT |
0.0409 USDT |
| 2023-12-20 |
0.0425 USDT |
10,322,870.0067 ROOT |
0.0430 USDT |
0.0407 USDT |
0.0442 USDT |
0.0423 USDT |
| 2023-12-19 |
0.0427 USDT |
8,861,185.8008 ROOT |
0.0405 USDT |
0.0404 USDT |
0.0454 USDT |
0.0431 USDT |
| 2023-12-18 |
0.0406 USDT |
8,905,014.6494 ROOT |
0.0407 USDT |
0.0393 USDT |
0.0426 USDT |
0.0403 USDT |
| 2023-12-17 |
0.0412 USDT |
6,657,749.2138 ROOT |
0.0402 USDT |
0.0394 USDT |
0.0446 USDT |
0.0415 USDT |
| 2023-12-16 |
0.0409 USDT |
7,772,688.1869 ROOT |
0.0419 USDT |
0.0391 USDT |
0.0429 USDT |
0.0411 USDT |
| 2023-12-15 |
0.0415 USDT |
81,863,945.4678 ROOT |
0.0430 USDT |
0.0400 USDT |
0.0435 USDT |
0.0421 USDT |
| 2023-12-14 |
0.0459 USDT |
63,278,878.6827 ROOT |
0.0455 USDT |
0.0410 USDT |
0.0501 USDT |
0.0420 USDT |
| 2023-12-13 |
0.0422 USDT |
29,841,642.5079 ROOT |
0.0409 USDT |
0.0382 USDT |
0.0483 USDT |
0.0468 USDT |
| 2023-12-12 |
0.0398 USDT |
58,682,286.5315 ROOT |
0.0464 USDT |
0.0354 USDT |
0.0470 USDT |
0.0422 USDT |
| 2023-12-11 |
0.0475 USDT |
36,844,703.9019 ROOT |
0.0579 USDT |
0.0436 USDT |
0.0584 USDT |
0.0477 USDT |
| 2023-12-10 |
0.0570 USDT |
11,541,072.1386 ROOT |
0.0611 USDT |
0.0527 USDT |
0.0614 USDT |
0.0573 USDT |
| 2023-12-09 |
0.0563 USDT |
14,799,907.3214 ROOT |
0.0540 USDT |
0.0514 USDT |
0.0616 USDT |
0.0597 USDT |
| 2023-12-08 |
0.0459 USDT |
13,711,672.9871 ROOT |
0.0440 USDT |
0.0440 USDT |
0.0500 USDT |
0.0496 USDT |
| 2023-12-07 |
0.0421 USDT |
17,438,516.1209 ROOT |
0.0431 USDT |
0.0389 USDT |
0.0466 USDT |
0.0440 USDT |
| 2023-12-06 |
0.0444 USDT |
10,025,378.5701 ROOT |
0.0483 USDT |
0.0417 USDT |
0.0483 USDT |
0.0431 USDT |
| 2023-12-05 |
0.0475 USDT |
8,359,658.3919 ROOT |
0.0486 USDT |
0.0450 USDT |
0.0499 USDT |
0.0486 USDT |
| 2023-12-04 |
0.0443 USDT |
16,114,321.0974 ROOT |
0.0418 USDT |
0.0410 USDT |
0.0500 USDT |
0.0493 USDT |
| 2023-12-03 |
0.0425 USDT |
12,111,523.8849 ROOT |
0.0446 USDT |
0.0385 USDT |
0.0474 USDT |
0.0437 USDT |
| 2023-12-02 |
0.0447 USDT |
10,060,196.0679 ROOT |
0.0472 USDT |
0.0416 USDT |
0.0486 USDT |
0.0434 USDT |
| 2023-12-01 |
0.0481 USDT |
19,124,438.8278 ROOT |
0.0473 USDT |
0.0438 USDT |
0.0520 USDT |
0.0483 USDT |
| 2023-11-30 |
0.0455 USDT |
24,336,898.7001 ROOT |
0.0422 USDT |
0.0408 USDT |
0.0508 USDT |
0.0463 USDT |
| 2023-11-29 |
0.0408 USDT |
18,282,824.1015 ROOT |
0.0368 USDT |
0.0360 USDT |
0.0450 USDT |
0.0423 USDT |
| 2023-11-28 |
0.0377 USDT |
28,357,479.4435 ROOT |
0.0350 USDT |
0.0305 USDT |
0.0433 USDT |
0.0373 USDT |
| 2023-11-27 |
0.0318 USDT |
10,821,116.8383 ROOT |
0.0348 USDT |
0.0291 USDT |
0.0355 USDT |
0.0345 USDT |
| 2023-11-26 |
0.0342 USDT |
31,143,510.3690 ROOT |
0.0306 USDT |
0.0290 USDT |
0.0362 USDT |
0.0322 USDT |
| 2023-11-25 |
0.0286 USDT |
29,666,508.0419 ROOT |
0.0296 USDT |
0.0272 USDT |
0.0307 USDT |
0.0305 USDT |
| 2023-11-24 |
0.0301 USDT |
25,392,067.1825 ROOT |
0.0305 USDT |
0.0289 USDT |
0.0317 USDT |
0.0295 USDT |
| 2023-11-23 |
0.0310 USDT |
22,835,278.2812 ROOT |
0.0310 USDT |
0.0290 USDT |
0.0366 USDT |
0.0299 USDT |
| 2023-11-22 |
0.0302 USDT |
30,383,939.1796 ROOT |
0.0298 USDT |
0.0285 USDT |
0.0327 USDT |
0.0315 USDT |