Identifier on Kucoin: ROSE-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-04-03 |
0.0589 USDT |
12,868,807.9274 ROSE |
0.0587 USDT |
0.0565 USDT |
0.0614 USDT |
0.0607 USDT |
| 2023-04-02 |
0.0597 USDT |
11,096,928.3038 ROSE |
0.0613 USDT |
0.0579 USDT |
0.0616 USDT |
0.0587 USDT |
| 2023-04-01 |
0.0608 USDT |
14,682,737.4067 ROSE |
0.0610 USDT |
0.0597 USDT |
0.0617 USDT |
0.0612 USDT |
| 2023-03-31 |
0.0596 USDT |
16,357,891.3598 ROSE |
0.0583 USDT |
0.0566 USDT |
0.0619 USDT |
0.0610 USDT |
| 2023-03-30 |
0.0577 USDT |
16,148,031.5486 ROSE |
0.0584 USDT |
0.0562 USDT |
0.0598 USDT |
0.0582 USDT |
| 2023-03-29 |
0.0578 USDT |
11,891,383.8431 ROSE |
0.0558 USDT |
0.0556 USDT |
0.0589 USDT |
0.0585 USDT |
| 2023-03-28 |
0.0547 USDT |
9,089,042.7107 ROSE |
0.0536 USDT |
0.0529 USDT |
0.0570 USDT |
0.0559 USDT |
| 2023-03-27 |
0.0544 USDT |
13,298,661.6511 ROSE |
0.0571 USDT |
0.0527 USDT |
0.0574 USDT |
0.0534 USDT |
| 2023-03-26 |
0.0566 USDT |
5,705,872.5189 ROSE |
0.0558 USDT |
0.0553 USDT |
0.0576 USDT |
0.0565 USDT |
| 2023-03-25 |
0.0561 USDT |
9,065,150.0098 ROSE |
0.0568 USDT |
0.0550 USDT |
0.0576 USDT |
0.0558 USDT |
| 2023-03-24 |
0.0580 USDT |
9,877,125.7715 ROSE |
0.0595 USDT |
0.0561 USDT |
0.0598 USDT |
0.0568 USDT |
| 2023-03-23 |
0.0585 USDT |
16,767,539.1903 ROSE |
0.0567 USDT |
0.0562 USDT |
0.0600 USDT |
0.0593 USDT |
| 2023-03-22 |
0.0579 USDT |
30,063,527.6773 ROSE |
0.0609 USDT |
0.0544 USDT |
0.0610 USDT |
0.0566 USDT |
| 2023-03-21 |
0.0598 USDT |
24,377,433.3920 ROSE |
0.0591 USDT |
0.0567 USDT |
0.0623 USDT |
0.0607 USDT |
| 2023-03-20 |
0.0615 USDT |
27,304,508.9169 ROSE |
0.0633 USDT |
0.0588 USDT |
0.0640 USDT |
0.0605 USDT |
| 2023-03-19 |
0.0625 USDT |
17,639,794.0262 ROSE |
0.0607 USDT |
0.0603 USDT |
0.0655 USDT |
0.0634 USDT |
| 2023-03-18 |
0.0633 USDT |
24,077,280.5629 ROSE |
0.0651 USDT |
0.0602 USDT |
0.0664 USDT |
0.0622 USDT |
| 2023-03-17 |
0.0605 USDT |
22,012,164.4031 ROSE |
0.0578 USDT |
0.0570 USDT |
0.0634 USDT |
0.0612 USDT |
| 2023-03-16 |
0.0582 USDT |
55,685,381.3973 ROSE |
0.0592 USDT |
0.0565 USDT |
0.0601 USDT |
0.0576 USDT |
| 2023-03-15 |
0.0618 USDT |
55,540,190.9421 ROSE |
0.0659 USDT |
0.0571 USDT |
0.0674 USDT |
0.0594 USDT |
| 2023-03-14 |
0.0646 USDT |
40,702,532.8702 ROSE |
0.0596 USDT |
0.0592 USDT |
0.0688 USDT |
0.0660 USDT |
| 2023-03-13 |
0.0561 USDT |
39,071,257.7024 ROSE |
0.0538 USDT |
0.0533 USDT |
0.0593 USDT |
0.0592 USDT |
| 2023-03-12 |
0.0503 USDT |
19,853,897.6523 ROSE |
0.0488 USDT |
0.0478 USDT |
0.0538 USDT |
0.0533 USDT |
| 2023-03-11 |
0.0479 USDT |
22,018,885.9836 ROSE |
0.0498 USDT |
0.0458 USDT |
0.0510 USDT |
0.0479 USDT |
| 2023-03-10 |
0.0488 USDT |
33,993,703.4177 ROSE |
0.0491 USDT |
0.0460 USDT |
0.0506 USDT |
0.0500 USDT |
| 2023-03-09 |
0.0514 USDT |
38,026,059.6233 ROSE |
0.0522 USDT |
0.0480 USDT |
0.0546 USDT |
0.0489 USDT |
| 2023-03-08 |
0.0540 USDT |
30,747,991.6129 ROSE |
0.0560 USDT |
0.0514 USDT |
0.0574 USDT |
0.0520 USDT |
| 2023-03-07 |
0.0566 USDT |
13,514,647.9388 ROSE |
0.0582 USDT |
0.0544 USDT |
0.0592 USDT |
0.0559 USDT |
| 2023-03-06 |
0.0572 USDT |
13,099,489.7209 ROSE |
0.0575 USDT |
0.0562 USDT |
0.0586 USDT |
0.0578 USDT |
| 2023-03-05 |
0.0585 USDT |
8,134,907.8995 ROSE |
0.0569 USDT |
0.0566 USDT |
0.0592 USDT |
0.0583 USDT |
| 2023-03-04 |
0.0589 USDT |
5,814,237.4610 ROSE |
0.0597 USDT |
0.0578 USDT |
0.0605 USDT |
0.0579 USDT |
| 2023-03-03 |
0.0590 USDT |
31,455,138.0919 ROSE |
0.0652 USDT |
0.0558 USDT |
0.0653 USDT |
0.0598 USDT |
| 2023-03-02 |
0.0647 USDT |
9,208,887.6911 ROSE |
0.0666 USDT |
0.0631 USDT |
0.0666 USDT |
0.0638 USDT |
| 2023-03-01 |
0.0659 USDT |
29,073,328.7539 ROSE |
0.0636 USDT |
0.0632 USDT |
0.0682 USDT |
0.0653 USDT |
| 2023-02-28 |
0.0653 USDT |
14,568,798.7574 ROSE |
0.0668 USDT |
0.0631 USDT |
0.0683 USDT |
0.0640 USDT |
| 2023-02-27 |
0.0673 USDT |
18,432,433.3480 ROSE |
0.0682 USDT |
0.0655 USDT |
0.0696 USDT |
0.0663 USDT |
| 2023-02-26 |
0.0676 USDT |
19,102,637.4567 ROSE |
0.0657 USDT |
0.0655 USDT |
0.0691 USDT |
0.0682 USDT |
| 2023-02-25 |
0.0647 USDT |
24,815,087.2451 ROSE |
0.0677 USDT |
0.0625 USDT |
0.0679 USDT |
0.0656 USDT |
| 2023-02-24 |
0.0685 USDT |
20,398,120.4426 ROSE |
0.0718 USDT |
0.0660 USDT |
0.0722 USDT |
0.0675 USDT |
| 2023-02-23 |
0.0734 USDT |
19,011,572.0870 ROSE |
0.0729 USDT |
0.0710 USDT |
0.0756 USDT |
0.0727 USDT |
| 2023-02-22 |
0.0710 USDT |
45,005,255.5699 ROSE |
0.0741 USDT |
0.0682 USDT |
0.0746 USDT |
0.0714 USDT |
| 2023-02-21 |
0.0777 USDT |
64,851,783.7485 ROSE |
0.0758 USDT |
0.0749 USDT |
0.0830 USDT |
0.0750 USDT |
| 2023-02-20 |
0.0746 USDT |
25,979,288.6656 ROSE |
0.0736 USDT |
0.0706 USDT |
0.0765 USDT |
0.0750 USDT |
| 2023-02-19 |
0.0756 USDT |
33,820,071.9243 ROSE |
0.0760 USDT |
0.0718 USDT |
0.0784 USDT |
0.0748 USDT |
| 2023-02-18 |
0.0765 USDT |
24,439,251.6813 ROSE |
0.0775 USDT |
0.0750 USDT |
0.0790 USDT |
0.0753 USDT |
| 2023-02-17 |
0.0774 USDT |
35,723,260.9609 ROSE |
0.0747 USDT |
0.0745 USDT |
0.0795 USDT |
0.0786 USDT |
| 2023-02-16 |
0.0822 USDT |
53,542,212.2222 ROSE |
0.0844 USDT |
0.0786 USDT |
0.0859 USDT |
0.0790 USDT |
| 2023-02-15 |
0.0815 USDT |
83,020,945.3332 ROSE |
0.0820 USDT |
0.0769 USDT |
0.0850 USDT |
0.0845 USDT |
| 2023-02-14 |
0.0718 USDT |
67,692,830.8535 ROSE |
0.0707 USDT |
0.0665 USDT |
0.0773 USDT |
0.0764 USDT |
| 2023-02-13 |
0.0722 USDT |
60,816,971.3858 ROSE |
0.0759 USDT |
0.0665 USDT |
0.0800 USDT |
0.0692 USDT |