Identifier on Kucoin: ROSE-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-08-30 |
0.0417 USDT |
4,029,198.9489 ROSE |
0.0424 USDT |
0.0411 USDT |
0.0425 USDT |
0.0414 USDT |
| 2023-08-29 |
0.0419 USDT |
7,864,646.3759 ROSE |
0.0406 USDT |
0.0398 USDT |
0.0433 USDT |
0.0426 USDT |
| 2023-08-28 |
0.0403 USDT |
4,065,460.4766 ROSE |
0.0401 USDT |
0.0395 USDT |
0.0408 USDT |
0.0405 USDT |
| 2023-08-27 |
0.0401 USDT |
2,583,340.8470 ROSE |
0.0402 USDT |
0.0398 USDT |
0.0403 USDT |
0.0400 USDT |
| 2023-08-26 |
0.0406 USDT |
2,604,298.7957 ROSE |
0.0402 USDT |
0.0402 USDT |
0.0408 USDT |
0.0403 USDT |
| 2023-08-25 |
0.0398 USDT |
3,334,512.6782 ROSE |
0.0400 USDT |
0.0391 USDT |
0.0404 USDT |
0.0400 USDT |
| 2023-08-24 |
0.0412 USDT |
3,490,309.4509 ROSE |
0.0414 USDT |
0.0401 USDT |
0.0416 USDT |
0.0402 USDT |
| 2023-08-23 |
0.0404 USDT |
5,469,101.4683 ROSE |
0.0400 USDT |
0.0399 USDT |
0.0417 USDT |
0.0413 USDT |
| 2023-08-22 |
0.0393 USDT |
7,850,348.3626 ROSE |
0.0402 USDT |
0.0385 USDT |
0.0405 USDT |
0.0394 USDT |
| 2023-08-21 |
0.0403 USDT |
5,034,707.2581 ROSE |
0.0415 USDT |
0.0394 USDT |
0.0417 USDT |
0.0403 USDT |
| 2023-08-20 |
0.0416 USDT |
2,546,211.7197 ROSE |
0.0416 USDT |
0.0412 USDT |
0.0420 USDT |
0.0415 USDT |
| 2023-08-19 |
0.0412 USDT |
3,573,328.1600 ROSE |
0.0411 USDT |
0.0409 USDT |
0.0418 USDT |
0.0415 USDT |
| 2023-08-18 |
0.0412 USDT |
8,485,944.6352 ROSE |
0.0405 USDT |
0.0404 USDT |
0.0418 USDT |
0.0412 USDT |
| 2023-08-17 |
0.0405 USDT |
18,821,338.5752 ROSE |
0.0428 USDT |
0.0373 USDT |
0.0442 USDT |
0.0408 USDT |
| 2023-08-16 |
0.0443 USDT |
8,901,986.8329 ROSE |
0.0457 USDT |
0.0433 USDT |
0.0460 USDT |
0.0435 USDT |
| 2023-08-15 |
0.0467 USDT |
7,634,284.2279 ROSE |
0.0479 USDT |
0.0444 USDT |
0.0480 USDT |
0.0456 USDT |
| 2023-08-14 |
0.0479 USDT |
3,948,805.7965 ROSE |
0.0472 USDT |
0.0470 USDT |
0.0486 USDT |
0.0478 USDT |
| 2023-08-13 |
0.0474 USDT |
1,476,537.2232 ROSE |
0.0474 USDT |
0.0472 USDT |
0.0478 USDT |
0.0472 USDT |
| 2023-08-12 |
0.0476 USDT |
1,216,613.4110 ROSE |
0.0475 USDT |
0.0472 USDT |
0.0480 USDT |
0.0475 USDT |
| 2023-08-11 |
0.0473 USDT |
3,429,042.5183 ROSE |
0.0472 USDT |
0.0468 USDT |
0.0477 USDT |
0.0475 USDT |
| 2023-08-10 |
0.0469 USDT |
1,827,245.2444 ROSE |
0.0470 USDT |
0.0466 USDT |
0.0473 USDT |
0.0472 USDT |
| 2023-08-09 |
0.0472 USDT |
3,998,132.1948 ROSE |
0.0471 USDT |
0.0465 USDT |
0.0478 USDT |
0.0466 USDT |
| 2023-08-08 |
0.0467 USDT |
7,310,953.5726 ROSE |
0.0465 USDT |
0.0458 USDT |
0.0477 USDT |
0.0472 USDT |
| 2023-08-07 |
0.0465 USDT |
6,509,390.7395 ROSE |
0.0471 USDT |
0.0456 USDT |
0.0477 USDT |
0.0465 USDT |
| 2023-08-06 |
0.0473 USDT |
1,794,583.8203 ROSE |
0.0477 USDT |
0.0469 USDT |
0.0479 USDT |
0.0471 USDT |
| 2023-08-05 |
0.0471 USDT |
2,120,070.5374 ROSE |
0.0468 USDT |
0.0464 USDT |
0.0477 USDT |
0.0476 USDT |
| 2023-08-04 |
0.0471 USDT |
2,852,023.8612 ROSE |
0.0469 USDT |
0.0463 USDT |
0.0476 USDT |
0.0468 USDT |
| 2023-08-03 |
0.0472 USDT |
4,346,832.6711 ROSE |
0.0469 USDT |
0.0468 USDT |
0.0476 USDT |
0.0469 USDT |
| 2023-08-02 |
0.0475 USDT |
4,715,563.4846 ROSE |
0.0486 USDT |
0.0465 USDT |
0.0489 USDT |
0.0472 USDT |
| 2023-08-01 |
0.0471 USDT |
4,194,503.4211 ROSE |
0.0476 USDT |
0.0461 USDT |
0.0480 USDT |
0.0478 USDT |
| 2023-07-31 |
0.0483 USDT |
2,630,980.2359 ROSE |
0.0488 USDT |
0.0471 USDT |
0.0493 USDT |
0.0476 USDT |
| 2023-07-30 |
0.0488 USDT |
3,661,815.2675 ROSE |
0.0503 USDT |
0.0476 USDT |
0.0503 USDT |
0.0486 USDT |
| 2023-07-29 |
0.0502 USDT |
1,809,698.1947 ROSE |
0.0500 USDT |
0.0499 USDT |
0.0504 USDT |
0.0503 USDT |
| 2023-07-28 |
0.0500 USDT |
1,897,221.9392 ROSE |
0.0498 USDT |
0.0494 USDT |
0.0506 USDT |
0.0502 USDT |
| 2023-07-27 |
0.0505 USDT |
4,959,229.7994 ROSE |
0.0509 USDT |
0.0493 USDT |
0.0515 USDT |
0.0499 USDT |
| 2023-07-26 |
0.0508 USDT |
3,818,017.1235 ROSE |
0.0504 USDT |
0.0496 USDT |
0.0518 USDT |
0.0511 USDT |
| 2023-07-25 |
0.0503 USDT |
2,410,790.6055 ROSE |
0.0505 USDT |
0.0498 USDT |
0.0508 USDT |
0.0502 USDT |
| 2023-07-24 |
0.0505 USDT |
9,295,620.7277 ROSE |
0.0532 USDT |
0.0490 USDT |
0.0536 USDT |
0.0503 USDT |
| 2023-07-23 |
0.0531 USDT |
9,565,179.8973 ROSE |
0.0513 USDT |
0.0508 USDT |
0.0545 USDT |
0.0530 USDT |
| 2023-07-22 |
0.0514 USDT |
2,098,434.7389 ROSE |
0.0513 USDT |
0.0509 USDT |
0.0520 USDT |
0.0517 USDT |
| 2023-07-21 |
0.0510 USDT |
3,482,854.7864 ROSE |
0.0506 USDT |
0.0502 USDT |
0.0516 USDT |
0.0513 USDT |
| 2023-07-20 |
0.0511 USDT |
4,582,880.0317 ROSE |
0.0498 USDT |
0.0496 USDT |
0.0523 USDT |
0.0506 USDT |
| 2023-07-19 |
0.0502 USDT |
3,818,149.5850 ROSE |
0.0498 USDT |
0.0495 USDT |
0.0508 USDT |
0.0504 USDT |
| 2023-07-18 |
0.0500 USDT |
4,349,775.5496 ROSE |
0.0510 USDT |
0.0488 USDT |
0.0514 USDT |
0.0498 USDT |
| 2023-07-17 |
0.0504 USDT |
6,983,602.8044 ROSE |
0.0499 USDT |
0.0493 USDT |
0.0514 USDT |
0.0507 USDT |
| 2023-07-16 |
0.0510 USDT |
3,292,025.6912 ROSE |
0.0515 USDT |
0.0502 USDT |
0.0516 USDT |
0.0511 USDT |
| 2023-07-15 |
0.0515 USDT |
3,398,929.2153 ROSE |
0.0515 USDT |
0.0507 USDT |
0.0523 USDT |
0.0512 USDT |
| 2023-07-14 |
0.0526 USDT |
18,857,771.5583 ROSE |
0.0527 USDT |
0.0501 USDT |
0.0547 USDT |
0.0510 USDT |
| 2023-07-13 |
0.0510 USDT |
12,226,086.3713 ROSE |
0.0489 USDT |
0.0480 USDT |
0.0527 USDT |
0.0517 USDT |
| 2023-07-12 |
0.0485 USDT |
5,990,387.3617 ROSE |
0.0482 USDT |
0.0478 USDT |
0.0492 USDT |
0.0485 USDT |