Identifier on Kucoin: ROSE-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-07-11 |
0.0483 USDT |
4,220,513.9685 ROSE |
0.0481 USDT |
0.0476 USDT |
0.0490 USDT |
0.0480 USDT |
| 2023-07-10 |
0.0471 USDT |
2,967,091.9177 ROSE |
0.0468 USDT |
0.0455 USDT |
0.0484 USDT |
0.0483 USDT |
| 2023-07-09 |
0.0476 USDT |
1,492,044.5239 ROSE |
0.0477 USDT |
0.0472 USDT |
0.0483 USDT |
0.0473 USDT |
| 2023-07-08 |
0.0479 USDT |
5,038,339.1925 ROSE |
0.0479 USDT |
0.0466 USDT |
0.0490 USDT |
0.0476 USDT |
| 2023-07-07 |
0.0477 USDT |
4,922,929.0202 ROSE |
0.0476 USDT |
0.0471 USDT |
0.0483 USDT |
0.0477 USDT |
| 2023-07-06 |
0.0493 USDT |
12,943,687.1652 ROSE |
0.0495 USDT |
0.0475 USDT |
0.0513 USDT |
0.0483 USDT |
| 2023-07-05 |
0.0511 USDT |
10,106,571.4333 ROSE |
0.0518 USDT |
0.0486 USDT |
0.0529 USDT |
0.0497 USDT |
| 2023-07-04 |
0.0520 USDT |
3,789,964.6147 ROSE |
0.0524 USDT |
0.0514 USDT |
0.0530 USDT |
0.0515 USDT |
| 2023-07-03 |
0.0517 USDT |
6,695,080.0674 ROSE |
0.0509 USDT |
0.0503 USDT |
0.0527 USDT |
0.0524 USDT |
| 2023-07-02 |
0.0506 USDT |
12,692,762.1926 ROSE |
0.0515 USDT |
0.0498 USDT |
0.0517 USDT |
0.0507 USDT |
| 2023-07-01 |
0.0505 USDT |
11,438,528.5809 ROSE |
0.0495 USDT |
0.0489 USDT |
0.0516 USDT |
0.0514 USDT |
| 2023-06-30 |
0.0476 USDT |
16,381,738.6928 ROSE |
0.0465 USDT |
0.0440 USDT |
0.0496 USDT |
0.0494 USDT |
| 2023-06-29 |
0.0472 USDT |
6,564,134.6709 ROSE |
0.0463 USDT |
0.0461 USDT |
0.0479 USDT |
0.0463 USDT |
| 2023-06-28 |
0.0475 USDT |
8,925,553.8287 ROSE |
0.0498 USDT |
0.0455 USDT |
0.0498 USDT |
0.0461 USDT |
| 2023-06-27 |
0.0497 USDT |
7,918,396.6275 ROSE |
0.0488 USDT |
0.0486 USDT |
0.0505 USDT |
0.0498 USDT |
| 2023-06-26 |
0.0502 USDT |
12,206,327.0823 ROSE |
0.0511 USDT |
0.0482 USDT |
0.0516 USDT |
0.0487 USDT |
| 2023-06-25 |
0.0512 USDT |
10,424,244.5488 ROSE |
0.0511 USDT |
0.0501 USDT |
0.0523 USDT |
0.0515 USDT |
| 2023-06-24 |
0.0506 USDT |
6,373,516.9276 ROSE |
0.0510 USDT |
0.0495 USDT |
0.0518 USDT |
0.0505 USDT |
| 2023-06-23 |
0.0514 USDT |
8,811,020.1839 ROSE |
0.0497 USDT |
0.0496 USDT |
0.0533 USDT |
0.0512 USDT |
| 2023-06-22 |
0.0511 USDT |
9,387,326.5473 ROSE |
0.0516 USDT |
0.0497 USDT |
0.0532 USDT |
0.0500 USDT |
| 2023-06-21 |
0.0508 USDT |
11,438,431.2419 ROSE |
0.0500 USDT |
0.0495 USDT |
0.0519 USDT |
0.0513 USDT |
| 2023-06-20 |
0.0477 USDT |
7,285,047.2872 ROSE |
0.0475 USDT |
0.0458 USDT |
0.0498 USDT |
0.0496 USDT |
| 2023-06-19 |
0.0464 USDT |
5,174,438.7649 ROSE |
0.0459 USDT |
0.0452 USDT |
0.0480 USDT |
0.0474 USDT |
| 2023-06-18 |
0.0467 USDT |
6,498,148.1677 ROSE |
0.0464 USDT |
0.0458 USDT |
0.0475 USDT |
0.0461 USDT |
| 2023-06-17 |
0.0463 USDT |
5,973,334.0249 ROSE |
0.0451 USDT |
0.0449 USDT |
0.0473 USDT |
0.0467 USDT |
| 2023-06-16 |
0.0445 USDT |
6,152,233.4940 ROSE |
0.0447 USDT |
0.0437 USDT |
0.0456 USDT |
0.0449 USDT |
| 2023-06-15 |
0.0444 USDT |
9,250,303.9093 ROSE |
0.0442 USDT |
0.0430 USDT |
0.0457 USDT |
0.0447 USDT |
| 2023-06-14 |
0.0452 USDT |
7,281,968.0442 ROSE |
0.0450 USDT |
0.0432 USDT |
0.0482 USDT |
0.0439 USDT |
| 2023-06-13 |
0.0455 USDT |
13,424,175.7839 ROSE |
0.0440 USDT |
0.0438 USDT |
0.0472 USDT |
0.0451 USDT |
| 2023-06-12 |
0.0436 USDT |
13,826,872.5991 ROSE |
0.0436 USDT |
0.0418 USDT |
0.0447 USDT |
0.0441 USDT |
| 2023-06-11 |
0.0436 USDT |
8,723,322.0711 ROSE |
0.0443 USDT |
0.0423 USDT |
0.0448 USDT |
0.0438 USDT |
| 2023-06-10 |
0.0442 USDT |
40,012,902.4658 ROSE |
0.0499 USDT |
0.0414 USDT |
0.0501 USDT |
0.0442 USDT |
| 2023-06-09 |
0.0501 USDT |
9,273,870.3500 ROSE |
0.0500 USDT |
0.0491 USDT |
0.0510 USDT |
0.0499 USDT |
| 2023-06-08 |
0.0498 USDT |
10,257,294.9743 ROSE |
0.0497 USDT |
0.0480 USDT |
0.0512 USDT |
0.0499 USDT |
| 2023-06-07 |
0.0516 USDT |
19,819,406.8268 ROSE |
0.0539 USDT |
0.0493 USDT |
0.0539 USDT |
0.0495 USDT |
| 2023-06-06 |
0.0537 USDT |
17,368,195.6684 ROSE |
0.0521 USDT |
0.0514 USDT |
0.0551 USDT |
0.0543 USDT |
| 2023-06-05 |
0.0530 USDT |
30,301,097.3784 ROSE |
0.0570 USDT |
0.0490 USDT |
0.0574 USDT |
0.0522 USDT |
| 2023-06-04 |
0.0563 USDT |
19,208,657.1756 ROSE |
0.0546 USDT |
0.0543 USDT |
0.0590 USDT |
0.0575 USDT |
| 2023-06-03 |
0.0547 USDT |
14,348,827.4229 ROSE |
0.0539 USDT |
0.0534 USDT |
0.0558 USDT |
0.0539 USDT |