Identifier on Kucoin: ROSE-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-11-22 |
0.0823 USDT |
1,322,550.7378 ROSE |
0.0824 USDT |
0.0809 USDT |
0.0837 USDT |
0.0837 USDT |
| 2024-11-21 |
0.0800 USDT |
17,838,240.8006 ROSE |
0.0769 USDT |
0.0749 USDT |
0.0839 USDT |
0.0826 USDT |
| 2024-11-20 |
0.0786 USDT |
18,816,393.4211 ROSE |
0.0827 USDT |
0.0744 USDT |
0.0842 USDT |
0.0773 USDT |
| 2024-11-19 |
0.0839 USDT |
14,699,479.6774 ROSE |
0.0856 USDT |
0.0803 USDT |
0.0874 USDT |
0.0810 USDT |
| 2024-11-18 |
0.0847 USDT |
27,187,961.3998 ROSE |
0.0797 USDT |
0.0791 USDT |
0.0894 USDT |
0.0843 USDT |
| 2024-11-17 |
0.0816 USDT |
15,378,742.5725 ROSE |
0.0852 USDT |
0.0785 USDT |
0.0857 USDT |
0.0786 USDT |
| 2024-11-16 |
0.0821 USDT |
23,008,221.7304 ROSE |
0.0781 USDT |
0.0779 USDT |
0.0846 USDT |
0.0829 USDT |
| 2024-11-15 |
0.0750 USDT |
15,272,111.3331 ROSE |
0.0757 USDT |
0.0721 USDT |
0.0779 USDT |
0.0778 USDT |
| 2024-11-14 |
0.0793 USDT |
20,005,686.4006 ROSE |
0.0790 USDT |
0.0763 USDT |
0.0832 USDT |
0.0774 USDT |
| 2024-11-13 |
0.0788 USDT |
21,884,531.0079 ROSE |
0.0817 USDT |
0.0736 USDT |
0.0838 USDT |
0.0771 USDT |
| 2024-11-12 |
0.0848 USDT |
39,922,994.7124 ROSE |
0.0870 USDT |
0.0777 USDT |
0.0978 USDT |
0.0815 USDT |
| 2024-11-11 |
0.0837 USDT |
27,189,531.8052 ROSE |
0.0818 USDT |
0.0795 USDT |
0.0870 USDT |
0.0849 USDT |
| 2024-11-10 |
0.0815 USDT |
10,507,551.0767 ROSE |
0.0796 USDT |
0.0782 USDT |
0.0846 USDT |
0.0820 USDT |
| 2024-11-09 |
0.0788 USDT |
13,189,650.7270 ROSE |
0.0761 USDT |
0.0758 USDT |
0.0810 USDT |
0.0807 USDT |
| 2024-11-08 |
0.0772 USDT |
18,983,844.8238 ROSE |
0.0781 USDT |
0.0751 USDT |
0.0799 USDT |
0.0769 USDT |
| 2024-11-07 |
0.0729 USDT |
27,521,122.3335 ROSE |
0.0685 USDT |
0.0680 USDT |
0.0829 USDT |
0.0818 USDT |
| 2024-11-06 |
0.0652 USDT |
11,643,458.0551 ROSE |
0.0614 USDT |
0.0614 USDT |
0.0682 USDT |
0.0682 USDT |
| 2024-11-05 |
0.0606 USDT |
8,366,872.1403 ROSE |
0.0576 USDT |
0.0576 USDT |
0.0624 USDT |
0.0609 USDT |
| 2024-11-04 |
0.0591 USDT |
5,497,060.9714 ROSE |
0.0595 USDT |
0.0563 USDT |
0.0607 USDT |
0.0564 USDT |
| 2024-11-03 |
0.0590 USDT |
14,433,344.6902 ROSE |
0.0626 USDT |
0.0568 USDT |
0.0628 USDT |
0.0600 USDT |
| 2024-11-02 |
0.0629 USDT |
2,531,757.2120 ROSE |
0.0641 USDT |
0.0619 USDT |
0.0648 USDT |
0.0630 USDT |
| 2024-11-01 |
0.0640 USDT |
6,997,962.1437 ROSE |
0.0649 USDT |
0.0624 USDT |
0.0659 USDT |
0.0640 USDT |
| 2024-10-31 |
0.0667 USDT |
5,091,045.7252 ROSE |
0.0675 USDT |
0.0657 USDT |
0.0678 USDT |
0.0662 USDT |
| 2024-10-30 |
0.0685 USDT |
8,308,148.8247 ROSE |
0.0698 USDT |
0.0675 USDT |
0.0700 USDT |
0.0679 USDT |
| 2024-10-29 |
0.0694 USDT |
15,065,008.6317 ROSE |
0.0669 USDT |
0.0663 USDT |
0.0716 USDT |
0.0697 USDT |
| 2024-10-28 |
0.0645 USDT |
7,570,996.7736 ROSE |
0.0645 USDT |
0.0617 USDT |
0.0672 USDT |
0.0669 USDT |
| 2024-10-27 |
0.0643 USDT |
2,181,877.5174 ROSE |
0.0645 USDT |
0.0634 USDT |
0.0652 USDT |
0.0639 USDT |
| 2024-10-26 |
0.0639 USDT |
5,991,090.9809 ROSE |
0.0638 USDT |
0.0620 USDT |
0.0650 USDT |
0.0635 USDT |
| 2024-10-25 |
0.0677 USDT |
6,465,780.9620 ROSE |
0.0691 USDT |
0.0655 USDT |
0.0694 USDT |
0.0666 USDT |
| 2024-10-24 |
0.0699 USDT |
4,724,820.1145 ROSE |
0.0695 USDT |
0.0686 USDT |
0.0714 USDT |
0.0700 USDT |
| 2024-10-23 |
0.0703 USDT |
6,210,110.5492 ROSE |
0.0736 USDT |
0.0672 USDT |
0.0741 USDT |
0.0696 USDT |
| 2024-10-22 |
0.0742 USDT |
13,864,070.9306 ROSE |
0.0730 USDT |
0.0718 USDT |
0.0779 USDT |
0.0735 USDT |
| 2024-10-21 |
0.0738 USDT |
8,096,092.0794 ROSE |
0.0756 USDT |
0.0721 USDT |
0.0760 USDT |
0.0736 USDT |
| 2024-10-20 |
0.0731 USDT |
6,537,009.9699 ROSE |
0.0710 USDT |
0.0699 USDT |
0.0747 USDT |
0.0742 USDT |
| 2024-10-19 |
0.0716 USDT |
5,222,813.3155 ROSE |
0.0717 USDT |
0.0706 USDT |
0.0734 USDT |
0.0711 USDT |
| 2024-10-18 |
0.0709 USDT |
7,233,333.5898 ROSE |
0.0691 USDT |
0.0688 USDT |
0.0723 USDT |
0.0713 USDT |
| 2024-10-17 |
0.0700 USDT |
4,925,343.4747 ROSE |
0.0722 USDT |
0.0678 USDT |
0.0729 USDT |
0.0689 USDT |
| 2024-10-16 |
0.0733 USDT |
8,729,067.1835 ROSE |
0.0739 USDT |
0.0714 USDT |
0.0758 USDT |
0.0725 USDT |
| 2024-10-15 |
0.0741 USDT |
13,148,503.2074 ROSE |
0.0762 USDT |
0.0708 USDT |
0.0769 USDT |
0.0735 USDT |
| 2024-10-14 |
0.0739 USDT |
14,351,195.0656 ROSE |
0.0707 USDT |
0.0695 USDT |
0.0770 USDT |
0.0751 USDT |
| 2024-10-13 |
0.0709 USDT |
6,026,280.6317 ROSE |
0.0713 USDT |
0.0691 USDT |
0.0721 USDT |
0.0700 USDT |
| 2024-10-12 |
0.0717 USDT |
12,613,040.2758 ROSE |
0.0692 USDT |
0.0691 USDT |
0.0735 USDT |
0.0711 USDT |
| 2024-10-11 |
0.0674 USDT |
8,966,379.8357 ROSE |
0.0648 USDT |
0.0644 USDT |
0.0694 USDT |
0.0694 USDT |
| 2024-10-10 |
0.0657 USDT |
4,698,320.8588 ROSE |
0.0649 USDT |
0.0645 USDT |
0.0671 USDT |
0.0648 USDT |
| 2024-10-09 |
0.0666 USDT |
7,598,130.8162 ROSE |
0.0672 USDT |
0.0652 USDT |
0.0688 USDT |
0.0659 USDT |
| 2024-10-08 |
0.0679 USDT |
9,124,171.4199 ROSE |
0.0684 USDT |
0.0665 USDT |
0.0706 USDT |
0.0671 USDT |
| 2024-10-07 |
0.0710 USDT |
14,643,468.3109 ROSE |
0.0707 USDT |
0.0674 USDT |
0.0730 USDT |
0.0687 USDT |
| 2024-10-06 |
0.0694 USDT |
9,762,456.0518 ROSE |
0.0670 USDT |
0.0663 USDT |
0.0714 USDT |
0.0706 USDT |
| 2024-10-05 |
0.0684 USDT |
3,900,882.1653 ROSE |
0.0700 USDT |
0.0661 USDT |
0.0702 USDT |
0.0662 USDT |
| 2024-10-04 |
0.0670 USDT |
15,063,491.9387 ROSE |
0.0663 USDT |
0.0656 USDT |
0.0719 USDT |
0.0716 USDT |