Identifier on Kucoin: ROSE-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-05-26 |
0.0511 USDT |
4,278,230.8433 ROSE |
0.0510 USDT |
0.0504 USDT |
0.0517 USDT |
0.0513 USDT |
| 2023-05-25 |
0.0507 USDT |
4,844,389.4928 ROSE |
0.0508 USDT |
0.0492 USDT |
0.0515 USDT |
0.0509 USDT |
| 2023-05-24 |
0.0513 USDT |
7,820,557.0293 ROSE |
0.0524 USDT |
0.0501 USDT |
0.0529 USDT |
0.0509 USDT |
| 2023-05-23 |
0.0525 USDT |
3,646,864.4601 ROSE |
0.0521 USDT |
0.0517 USDT |
0.0533 USDT |
0.0523 USDT |
| 2023-05-22 |
0.0516 USDT |
3,697,435.9175 ROSE |
0.0516 USDT |
0.0506 USDT |
0.0524 USDT |
0.0520 USDT |
| 2023-05-21 |
0.0525 USDT |
3,929,899.1132 ROSE |
0.0530 USDT |
0.0515 USDT |
0.0532 USDT |
0.0519 USDT |
| 2023-05-20 |
0.0527 USDT |
3,949,760.6186 ROSE |
0.0529 USDT |
0.0521 USDT |
0.0534 USDT |
0.0529 USDT |
| 2023-05-19 |
0.0533 USDT |
3,742,375.7540 ROSE |
0.0534 USDT |
0.0528 USDT |
0.0540 USDT |
0.0531 USDT |
| 2023-05-18 |
0.0536 USDT |
6,352,773.9501 ROSE |
0.0545 USDT |
0.0520 USDT |
0.0549 USDT |
0.0531 USDT |
| 2023-05-17 |
0.0537 USDT |
7,580,269.5291 ROSE |
0.0539 USDT |
0.0518 USDT |
0.0552 USDT |
0.0545 USDT |
| 2023-05-16 |
0.0534 USDT |
5,159,479.5916 ROSE |
0.0533 USDT |
0.0524 USDT |
0.0545 USDT |
0.0538 USDT |
| 2023-05-15 |
0.0538 USDT |
8,867,951.5403 ROSE |
0.0533 USDT |
0.0522 USDT |
0.0548 USDT |
0.0536 USDT |
| 2023-05-14 |
0.0525 USDT |
4,313,013.6991 ROSE |
0.0526 USDT |
0.0517 USDT |
0.0534 USDT |
0.0527 USDT |
| 2023-05-13 |
0.0526 USDT |
3,565,845.8588 ROSE |
0.0535 USDT |
0.0519 USDT |
0.0535 USDT |
0.0524 USDT |
| 2023-05-12 |
0.0517 USDT |
12,989,706.1321 ROSE |
0.0520 USDT |
0.0499 USDT |
0.0535 USDT |
0.0532 USDT |
| 2023-05-11 |
0.0526 USDT |
18,240,774.4708 ROSE |
0.0553 USDT |
0.0509 USDT |
0.0553 USDT |
0.0515 USDT |
| 2023-05-10 |
0.0532 USDT |
20,651,688.0821 ROSE |
0.0524 USDT |
0.0513 USDT |
0.0556 USDT |
0.0554 USDT |
| 2023-05-09 |
0.0513 USDT |
8,236,389.9609 ROSE |
0.0500 USDT |
0.0496 USDT |
0.0524 USDT |
0.0520 USDT |
| 2023-05-08 |
0.0514 USDT |
23,086,497.5102 ROSE |
0.0556 USDT |
0.0483 USDT |
0.0561 USDT |
0.0500 USDT |
| 2023-05-07 |
0.0573 USDT |
4,402,484.4472 ROSE |
0.0584 USDT |
0.0562 USDT |
0.0585 USDT |
0.0567 USDT |
| 2023-05-06 |
0.0581 USDT |
12,632,839.8636 ROSE |
0.0601 USDT |
0.0566 USDT |
0.0606 USDT |
0.0584 USDT |
| 2023-05-05 |
0.0598 USDT |
11,398,243.5801 ROSE |
0.0595 USDT |
0.0589 USDT |
0.0609 USDT |
0.0595 USDT |
| 2023-05-04 |
0.0601 USDT |
9,665,194.5062 ROSE |
0.0622 USDT |
0.0588 USDT |
0.0624 USDT |
0.0593 USDT |
| 2023-05-03 |
0.0600 USDT |
14,348,918.0574 ROSE |
0.0602 USDT |
0.0577 USDT |
0.0629 USDT |
0.0624 USDT |
| 2023-05-02 |
0.0595 USDT |
8,516,586.5304 ROSE |
0.0589 USDT |
0.0582 USDT |
0.0607 USDT |
0.0603 USDT |
| 2023-05-01 |
0.0594 USDT |
10,593,910.2687 ROSE |
0.0605 USDT |
0.0577 USDT |
0.0611 USDT |
0.0583 USDT |
| 2023-04-30 |
0.0615 USDT |
10,500,376.3446 ROSE |
0.0625 USDT |
0.0602 USDT |
0.0631 USDT |
0.0609 USDT |
| 2023-04-29 |
0.0625 USDT |
7,151,117.8283 ROSE |
0.0618 USDT |
0.0614 USDT |
0.0636 USDT |
0.0629 USDT |
| 2023-04-28 |
0.0618 USDT |
11,690,178.2319 ROSE |
0.0632 USDT |
0.0609 USDT |
0.0632 USDT |
0.0619 USDT |
| 2023-04-27 |
0.0622 USDT |
19,693,587.6543 ROSE |
0.0605 USDT |
0.0604 USDT |
0.0647 USDT |
0.0640 USDT |
| 2023-04-26 |
0.0616 USDT |
33,499,877.8709 ROSE |
0.0634 USDT |
0.0567 USDT |
0.0663 USDT |
0.0606 USDT |
| 2023-04-25 |
0.0613 USDT |
29,797,906.7604 ROSE |
0.0615 USDT |
0.0592 USDT |
0.0641 USDT |
0.0633 USDT |
| 2023-04-24 |
0.0619 USDT |
18,510,619.2930 ROSE |
0.0617 USDT |
0.0599 USDT |
0.0637 USDT |
0.0614 USDT |
| 2023-04-23 |
0.0625 USDT |
21,346,732.2396 ROSE |
0.0654 USDT |
0.0600 USDT |
0.0657 USDT |
0.0618 USDT |
| 2023-04-22 |
0.0628 USDT |
19,780,151.4416 ROSE |
0.0614 USDT |
0.0607 USDT |
0.0646 USDT |
0.0639 USDT |
| 2023-04-21 |
0.0641 USDT |
28,465,219.5551 ROSE |
0.0673 USDT |
0.0609 USDT |
0.0679 USDT |
0.0615 USDT |
| 2023-04-20 |
0.0688 USDT |
27,449,131.3046 ROSE |
0.0693 USDT |
0.0664 USDT |
0.0715 USDT |
0.0677 USDT |
| 2023-04-19 |
0.0731 USDT |
51,849,622.3171 ROSE |
0.0789 USDT |
0.0671 USDT |
0.0790 USDT |
0.0694 USDT |
| 2023-04-18 |
0.0781 USDT |
41,055,379.3435 ROSE |
0.0731 USDT |
0.0716 USDT |
0.0814 USDT |
0.0779 USDT |
| 2023-04-17 |
0.0742 USDT |
30,178,760.0245 ROSE |
0.0770 USDT |
0.0720 USDT |
0.0774 USDT |
0.0733 USDT |
| 2023-04-16 |
0.0751 USDT |
33,161,175.6638 ROSE |
0.0725 USDT |
0.0716 USDT |
0.0791 USDT |
0.0775 USDT |
| 2023-04-15 |
0.0729 USDT |
38,943,908.0475 ROSE |
0.0711 USDT |
0.0684 USDT |
0.0760 USDT |
0.0721 USDT |
| 2023-04-14 |
0.0671 USDT |
24,891,934.9907 ROSE |
0.0658 USDT |
0.0653 USDT |
0.0691 USDT |
0.0673 USDT |
| 2023-04-13 |
0.0640 USDT |
18,719,781.8056 ROSE |
0.0618 USDT |
0.0610 USDT |
0.0668 USDT |
0.0656 USDT |
| 2023-04-12 |
0.0602 USDT |
15,785,008.1889 ROSE |
0.0616 USDT |
0.0588 USDT |
0.0619 USDT |
0.0612 USDT |
| 2023-04-11 |
0.0620 USDT |
9,946,907.8433 ROSE |
0.0619 USDT |
0.0614 USDT |
0.0625 USDT |
0.0619 USDT |
| 2023-04-10 |
0.0605 USDT |
11,149,045.8699 ROSE |
0.0597 USDT |
0.0593 USDT |
0.0617 USDT |
0.0609 USDT |
| 2023-04-09 |
0.0582 USDT |
5,006,335.4891 ROSE |
0.0586 USDT |
0.0575 USDT |
0.0594 USDT |
0.0589 USDT |
| 2023-04-08 |
0.0589 USDT |
5,238,838.2673 ROSE |
0.0589 USDT |
0.0578 USDT |
0.0599 USDT |
0.0584 USDT |
| 2023-04-07 |
0.0591 USDT |
7,047,870.4167 ROSE |
0.0601 USDT |
0.0582 USDT |
0.0607 USDT |
0.0589 USDT |