Identifier on Kucoin: ROSE-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-09-30 |
0.0419 USDT |
2,499,333.3429 ROSE |
0.0418 USDT |
0.0416 USDT |
0.0426 USDT |
0.0416 USDT |
| 2023-09-29 |
0.0415 USDT |
3,969,216.4110 ROSE |
0.0416 USDT |
0.0410 USDT |
0.0420 USDT |
0.0418 USDT |
| 2023-09-28 |
0.0415 USDT |
1,930,879.3059 ROSE |
0.0413 USDT |
0.0411 USDT |
0.0419 USDT |
0.0416 USDT |
| 2023-09-27 |
0.0411 USDT |
4,122,963.9684 ROSE |
0.0414 USDT |
0.0402 USDT |
0.0420 USDT |
0.0407 USDT |
| 2023-09-26 |
0.0411 USDT |
3,278,770.9200 ROSE |
0.0410 USDT |
0.0407 USDT |
0.0416 USDT |
0.0411 USDT |
| 2023-09-25 |
0.0414 USDT |
2,031,139.2480 ROSE |
0.0413 USDT |
0.0409 USDT |
0.0419 USDT |
0.0412 USDT |
| 2023-09-24 |
0.0417 USDT |
2,828,593.6730 ROSE |
0.0420 USDT |
0.0410 USDT |
0.0422 USDT |
0.0412 USDT |
| 2023-09-23 |
0.0423 USDT |
2,253,318.3623 ROSE |
0.0429 USDT |
0.0419 USDT |
0.0432 USDT |
0.0419 USDT |
| 2023-09-22 |
0.0428 USDT |
3,154,595.5882 ROSE |
0.0428 USDT |
0.0424 USDT |
0.0433 USDT |
0.0427 USDT |
| 2023-09-21 |
0.0433 USDT |
6,088,509.4342 ROSE |
0.0433 USDT |
0.0422 USDT |
0.0447 USDT |
0.0431 USDT |
| 2023-09-20 |
0.0434 USDT |
7,789,235.9358 ROSE |
0.0434 USDT |
0.0427 USDT |
0.0444 USDT |
0.0434 USDT |
| 2023-09-19 |
0.0430 USDT |
4,361,311.8885 ROSE |
0.0417 USDT |
0.0415 USDT |
0.0442 USDT |
0.0432 USDT |
| 2023-09-18 |
0.0417 USDT |
9,990,712.5055 ROSE |
0.0401 USDT |
0.0397 USDT |
0.0429 USDT |
0.0415 USDT |
| 2023-09-17 |
0.0402 USDT |
2,354,170.6235 ROSE |
0.0405 USDT |
0.0392 USDT |
0.0408 USDT |
0.0396 USDT |
| 2023-09-16 |
0.0410 USDT |
6,194,080.4187 ROSE |
0.0409 USDT |
0.0404 USDT |
0.0417 USDT |
0.0406 USDT |
| 2023-09-15 |
0.0402 USDT |
4,777,227.1640 ROSE |
0.0398 USDT |
0.0397 USDT |
0.0407 USDT |
0.0407 USDT |
| 2023-09-14 |
0.0398 USDT |
2,369,482.8693 ROSE |
0.0393 USDT |
0.0389 USDT |
0.0404 USDT |
0.0400 USDT |
| 2023-09-13 |
0.0389 USDT |
2,164,148.5661 ROSE |
0.0381 USDT |
0.0380 USDT |
0.0395 USDT |
0.0394 USDT |
| 2023-09-12 |
0.0383 USDT |
3,542,167.7004 ROSE |
0.0375 USDT |
0.0375 USDT |
0.0391 USDT |
0.0383 USDT |
| 2023-09-11 |
0.0377 USDT |
5,066,872.4744 ROSE |
0.0387 USDT |
0.0369 USDT |
0.0389 USDT |
0.0372 USDT |
| 2023-09-10 |
0.0389 USDT |
3,238,574.5290 ROSE |
0.0400 USDT |
0.0380 USDT |
0.0400 USDT |
0.0389 USDT |
| 2023-09-09 |
0.0401 USDT |
4,308,366.9885 ROSE |
0.0403 USDT |
0.0399 USDT |
0.0403 USDT |
0.0400 USDT |
| 2023-09-08 |
0.0401 USDT |
4,954,153.4433 ROSE |
0.0405 USDT |
0.0396 USDT |
0.0408 USDT |
0.0403 USDT |
| 2023-09-07 |
0.0401 USDT |
1,969,760.0949 ROSE |
0.0402 USDT |
0.0397 USDT |
0.0405 USDT |
0.0403 USDT |
| 2023-09-06 |
0.0402 USDT |
3,549,995.8706 ROSE |
0.0408 USDT |
0.0395 USDT |
0.0410 USDT |
0.0402 USDT |
| 2023-09-05 |
0.0402 USDT |
1,977,093.8466 ROSE |
0.0398 USDT |
0.0395 USDT |
0.0409 USDT |
0.0407 USDT |
| 2023-09-04 |
0.0400 USDT |
2,014,417.7309 ROSE |
0.0397 USDT |
0.0395 USDT |
0.0407 USDT |
0.0399 USDT |
| 2023-09-03 |
0.0396 USDT |
1,479,116.3416 ROSE |
0.0397 USDT |
0.0392 USDT |
0.0399 USDT |
0.0395 USDT |
| 2023-09-02 |
0.0393 USDT |
1,678,381.4814 ROSE |
0.0389 USDT |
0.0389 USDT |
0.0398 USDT |
0.0397 USDT |
| 2023-09-01 |
0.0392 USDT |
5,083,879.4934 ROSE |
0.0397 USDT |
0.0383 USDT |
0.0400 USDT |
0.0390 USDT |
| 2023-08-31 |
0.0400 USDT |
5,730,132.5794 ROSE |
0.0415 USDT |
0.0389 USDT |
0.0415 USDT |
0.0398 USDT |
| 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 |