Identifier on Kucoin: ROSE-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-22 |
0.0804 USDT |
2,104,942.6958 ROSE |
0.0798 USDT |
0.0779 USDT |
0.0827 USDT |
0.0820 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 |
| 2024-12-03 |
0.1243 USDT |
26,810,445.2185 ROSE |
0.1234 USDT |
0.1156 USDT |
0.1352 USDT |
0.1308 USDT |
| 2024-12-02 |
0.1070 USDT |
18,677,487.4233 ROSE |
0.1049 USDT |
0.1004 USDT |
0.1136 USDT |
0.1131 USDT |
| 2024-12-01 |
0.1059 USDT |
7,152,678.8894 ROSE |
0.1070 USDT |
0.1020 USDT |
0.1088 USDT |
0.1051 USDT |
| 2024-11-30 |
0.1032 USDT |
10,961,677.2892 ROSE |
0.1010 USDT |
0.0999 USDT |
0.1073 USDT |
0.1071 USDT |
| 2024-11-29 |
0.0980 USDT |
7,130,123.1614 ROSE |
0.0976 USDT |
0.0949 USDT |
0.1007 USDT |
0.1004 USDT |
| 2024-11-28 |
0.0949 USDT |
6,846,641.8482 ROSE |
0.0968 USDT |
0.0920 USDT |
0.0990 USDT |
0.0972 USDT |
| 2024-11-27 |
0.0934 USDT |
9,845,778.8181 ROSE |
0.0911 USDT |
0.0893 USDT |
0.0966 USDT |
0.0957 USDT |
| 2024-11-26 |
0.0897 USDT |
15,270,848.6736 ROSE |
0.0905 USDT |
0.0857 USDT |
0.0951 USDT |
0.0898 USDT |
| 2024-11-25 |
0.0943 USDT |
20,849,532.9402 ROSE |
0.0973 USDT |
0.0899 USDT |
0.0989 USDT |
0.0915 USDT |
| 2024-11-24 |
0.0962 USDT |
29,035,608.0780 ROSE |
0.0977 USDT |
0.0894 USDT |
0.1045 USDT |
0.0957 USDT |
| 2024-11-23 |
0.0960 USDT |
40,285,343.8170 ROSE |
0.0930 USDT |
0.0910 USDT |
0.1008 USDT |
0.0984 USDT |
| 2024-11-22 |
0.0853 USDT |
25,597,796.7127 ROSE |
0.0824 USDT |
0.0798 USDT |
0.0945 USDT |
0.0935 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 |