Identifier on Kucoin: ROSE-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-04-06 |
0.0602 USDT |
9,402,206.9233 ROSE |
0.0614 USDT |
0.0592 USDT |
0.0618 USDT |
0.0604 USDT |
| 2023-04-05 |
0.0615 USDT |
20,756,773.2257 ROSE |
0.0597 USDT |
0.0591 USDT |
0.0635 USDT |
0.0615 USDT |
| 2023-04-04 |
0.0595 USDT |
8,908,797.7387 ROSE |
0.0597 USDT |
0.0583 USDT |
0.0602 USDT |
0.0595 USDT |
| 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 |