Identifier on Kucoin: ROSE-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-01-22 |
0.0687 USDT |
32,586.4032 ROSE |
0.0685 USDT |
0.0685 USDT |
0.0690 USDT |
0.0689 USDT |
| 2025-01-21 |
0.0674 USDT |
11,509,607.4580 ROSE |
0.0681 USDT |
0.0640 USDT |
0.0709 USDT |
0.0693 USDT |
| 2025-01-20 |
0.0704 USDT |
23,164,083.0692 ROSE |
0.0687 USDT |
0.0661 USDT |
0.0761 USDT |
0.0682 USDT |
| 2025-01-19 |
0.0734 USDT |
26,265,747.1152 ROSE |
0.0782 USDT |
0.0675 USDT |
0.0802 USDT |
0.0693 USDT |
| 2025-01-18 |
0.0804 USDT |
11,372,780.2529 ROSE |
0.0849 USDT |
0.0772 USDT |
0.0858 USDT |
0.0773 USDT |
| 2025-01-17 |
0.0846 USDT |
11,406,502.1350 ROSE |
0.0801 USDT |
0.0801 USDT |
0.0862 USDT |
0.0849 USDT |
| 2025-01-16 |
0.0798 USDT |
7,647,497.5717 ROSE |
0.0813 USDT |
0.0779 USDT |
0.0827 USDT |
0.0809 USDT |
| 2025-01-15 |
0.0779 USDT |
15,702,232.1703 ROSE |
0.0761 USDT |
0.0735 USDT |
0.0814 USDT |
0.0806 USDT |
| 2025-01-14 |
0.0742 USDT |
3,158,274.3514 ROSE |
0.0725 USDT |
0.0721 USDT |
0.0762 USDT |
0.0745 USDT |
| 2025-01-13 |
0.0700 USDT |
18,242,188.9505 ROSE |
0.0742 USDT |
0.0665 USDT |
0.0765 USDT |
0.0727 USDT |
| 2025-01-12 |
0.0753 USDT |
1,695,423.5586 ROSE |
0.0760 USDT |
0.0743 USDT |
0.0765 USDT |
0.0753 USDT |
| 2025-01-11 |
0.0757 USDT |
3,227,352.9450 ROSE |
0.0763 USDT |
0.0740 USDT |
0.0775 USDT |
0.0769 USDT |
| 2025-01-10 |
0.0758 USDT |
9,383,285.9884 ROSE |
0.0744 USDT |
0.0730 USDT |
0.0782 USDT |
0.0766 USDT |
| 2025-01-09 |
0.0750 USDT |
9,062,605.0846 ROSE |
0.0789 USDT |
0.0719 USDT |
0.0797 USDT |
0.0730 USDT |
| 2025-01-08 |
0.0791 USDT |
14,416,288.2726 ROSE |
0.0828 USDT |
0.0736 USDT |
0.0840 USDT |
0.0770 USDT |
| 2025-01-07 |
0.0893 USDT |
12,246,058.8643 ROSE |
0.0934 USDT |
0.0846 USDT |
0.0934 USDT |
0.0857 USDT |
| 2025-01-06 |
0.0931 USDT |
12,034,571.2427 ROSE |
0.0922 USDT |
0.0900 USDT |
0.0958 USDT |
0.0940 USDT |
| 2025-01-05 |
0.0894 USDT |
6,864,179.8877 ROSE |
0.0901 USDT |
0.0876 USDT |
0.0913 USDT |
0.0911 USDT |
| 2025-01-04 |
0.0899 USDT |
6,093,626.2561 ROSE |
0.0904 USDT |
0.0884 USDT |
0.0918 USDT |
0.0905 USDT |
| 2025-01-03 |
0.0860 USDT |
6,790,762.2298 ROSE |
0.0857 USDT |
0.0831 USDT |
0.0894 USDT |
0.0894 USDT |
| 2025-01-02 |
0.0856 USDT |
8,321,077.4581 ROSE |
0.0829 USDT |
0.0826 USDT |
0.0876 USDT |
0.0861 USDT |
| 2025-01-01 |
0.0805 USDT |
4,942,117.8950 ROSE |
0.0802 USDT |
0.0787 USDT |
0.0829 USDT |
0.0828 USDT |
| 2024-12-31 |
0.0823 USDT |
6,890,588.3214 ROSE |
0.0856 USDT |
0.0807 USDT |
0.0856 USDT |
0.0829 USDT |
| 2024-12-30 |
0.0881 USDT |
6,324,563.2089 ROSE |
0.0898 USDT |
0.0833 USDT |
0.0948 USDT |
0.0881 USDT |
| 2024-12-29 |
0.0912 USDT |
6,420,160.3502 ROSE |
0.0961 USDT |
0.0878 USDT |
0.0961 USDT |
0.0897 USDT |
| 2024-12-28 |
0.0897 USDT |
18,555,052.2259 ROSE |
0.0819 USDT |
0.0811 USDT |
0.0949 USDT |
0.0946 USDT |
| 2024-12-27 |
0.0828 USDT |
5,209,881.4682 ROSE |
0.0811 USDT |
0.0804 USDT |
0.0857 USDT |
0.0818 USDT |
| 2024-12-26 |
0.0822 USDT |
3,096,351.9905 ROSE |
0.0867 USDT |
0.0804 USDT |
0.0875 USDT |
0.0814 USDT |
| 2024-12-25 |
0.0876 USDT |
3,454,512.8380 ROSE |
0.0888 USDT |
0.0859 USDT |
0.0893 USDT |
0.0864 USDT |
| 2024-12-24 |
0.0874 USDT |
5,174,367.5205 ROSE |
0.0869 USDT |
0.0844 USDT |
0.0913 USDT |
0.0898 USDT |
| 2024-12-23 |
0.0817 USDT |
2,970,032.7516 ROSE |
0.0799 USDT |
0.0779 USDT |
0.0839 USDT |
0.0823 USDT |
| 2024-12-22 |
0.0800 USDT |
3,933,126.0866 ROSE |
0.0798 USDT |
0.0767 USDT |
0.0827 USDT |
0.0773 USDT |
| 2024-12-21 |
0.0854 USDT |
6,650,486.5970 ROSE |
0.0851 USDT |
0.0807 USDT |
0.0910 USDT |
0.0819 USDT |
| 2024-12-20 |
0.0789 USDT |
25,104,223.5837 ROSE |
0.0836 USDT |
0.0715 USDT |
0.0867 USDT |
0.0839 USDT |
| 2024-12-19 |
0.0868 USDT |
19,545,395.9205 ROSE |
0.0925 USDT |
0.0798 USDT |
0.0938 USDT |
0.0844 USDT |
| 2024-12-18 |
0.0979 USDT |
15,926,419.7804 ROSE |
0.1012 USDT |
0.0910 USDT |
0.1027 USDT |
0.0930 USDT |
| 2024-12-17 |
0.1049 USDT |
5,771,243.6555 ROSE |
0.1076 USDT |
0.1012 USDT |
0.1084 USDT |
0.1039 USDT |
| 2024-12-16 |
0.1092 USDT |
7,272,680.5780 ROSE |
0.1122 USDT |
0.1042 USDT |
0.1157 USDT |
0.1104 USDT |
| 2024-12-15 |
0.1093 USDT |
4,113,849.0470 ROSE |
0.1079 USDT |
0.1049 USDT |
0.1130 USDT |
0.1114 USDT |
| 2024-12-14 |
0.1101 USDT |
6,985,952.8742 ROSE |
0.1145 USDT |
0.1051 USDT |
0.1158 USDT |
0.1083 USDT |
| 2024-12-13 |
0.1122 USDT |
12,014,729.8912 ROSE |
0.1136 USDT |
0.1093 USDT |
0.1154 USDT |
0.1127 USDT |
| 2024-12-12 |
0.1169 USDT |
9,600,998.8935 ROSE |
0.1154 USDT |
0.1125 USDT |
0.1218 USDT |
0.1133 USDT |
| 2024-12-11 |
0.1111 USDT |
6,474,982.4881 ROSE |
0.1071 USDT |
0.1023 USDT |
0.1181 USDT |
0.1145 USDT |
| 2024-12-10 |
0.1039 USDT |
21,759,754.9463 ROSE |
0.1089 USDT |
0.0971 USDT |
0.1120 USDT |
0.1009 USDT |
| 2024-12-09 |
0.1131 USDT |
22,187,939.2695 ROSE |
0.1329 USDT |
0.0831 USDT |
0.1329 USDT |
0.1046 USDT |
| 2024-12-08 |
0.1317 USDT |
6,732,155.8516 ROSE |
0.1336 USDT |
0.1294 USDT |
0.1345 USDT |
0.1313 USDT |
| 2024-12-07 |
0.1362 USDT |
8,367,596.6077 ROSE |
0.1384 USDT |
0.1321 USDT |
0.1425 USDT |
0.1345 USDT |
| 2024-12-06 |
0.1355 USDT |
17,115,464.9623 ROSE |
0.1281 USDT |
0.1266 USDT |
0.1414 USDT |
0.1379 USDT |
| 2024-12-05 |
0.1290 USDT |
14,146,197.6915 ROSE |
0.1317 USDT |
0.1227 USDT |
0.1341 USDT |
0.1286 USDT |
| 2024-12-04 |
0.1317 USDT |
23,569,345.9635 ROSE |
0.1344 USDT |
0.1194 USDT |
0.1389 USDT |
0.1333 USDT |