Identifier on Kucoin: ROSE-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-02-12 |
0.0758 USDT |
66,621,757.5213 ROSE |
0.0694 USDT |
0.0689 USDT |
0.0810 USDT |
0.0793 USDT |
| 2023-02-11 |
0.0673 USDT |
37,105,325.6918 ROSE |
0.0620 USDT |
0.0608 USDT |
0.0720 USDT |
0.0688 USDT |
| 2023-02-10 |
0.0609 USDT |
42,202,468.0517 ROSE |
0.0638 USDT |
0.0584 USDT |
0.0648 USDT |
0.0606 USDT |
| 2023-02-09 |
0.0689 USDT |
64,300,831.6660 ROSE |
0.0718 USDT |
0.0628 USDT |
0.0735 USDT |
0.0639 USDT |
| 2023-02-08 |
0.0686 USDT |
104,891,517.2294 ROSE |
0.0636 USDT |
0.0625 USDT |
0.0768 USDT |
0.0704 USDT |
| 2023-02-07 |
0.0604 USDT |
81,803,598.1091 ROSE |
0.0538 USDT |
0.0525 USDT |
0.0644 USDT |
0.0641 USDT |
| 2023-02-06 |
0.0546 USDT |
17,109,945.6860 ROSE |
0.0534 USDT |
0.0530 USDT |
0.0556 USDT |
0.0543 USDT |
| 2023-02-05 |
0.0548 USDT |
19,134,130.8887 ROSE |
0.0564 USDT |
0.0527 USDT |
0.0568 USDT |
0.0531 USDT |
| 2023-02-04 |
0.0559 USDT |
18,322,774.8613 ROSE |
0.0563 USDT |
0.0548 USDT |
0.0573 USDT |
0.0567 USDT |
| 2023-02-03 |
0.0553 USDT |
14,814,009.6342 ROSE |
0.0548 USDT |
0.0539 USDT |
0.0565 USDT |
0.0557 USDT |
| 2023-02-02 |
0.0572 USDT |
12,876,036.8855 ROSE |
0.0564 USDT |
0.0556 USDT |
0.0590 USDT |
0.0574 USDT |
| 2023-02-01 |
0.0529 USDT |
22,234,528.2283 ROSE |
0.0534 USDT |
0.0502 USDT |
0.0566 USDT |
0.0566 USDT |
| 2023-01-31 |
0.0531 USDT |
8,090,052.4805 ROSE |
0.0525 USDT |
0.0521 USDT |
0.0540 USDT |
0.0540 USDT |
| 2023-01-30 |
0.0537 USDT |
38,190,733.7490 ROSE |
0.0587 USDT |
0.0488 USDT |
0.0592 USDT |
0.0521 USDT |
| 2023-01-29 |
0.0578 USDT |
20,133,335.8297 ROSE |
0.0578 USDT |
0.0567 USDT |
0.0588 USDT |
0.0584 USDT |
| 2023-01-28 |
0.0574 USDT |
45,155,532.7805 ROSE |
0.0558 USDT |
0.0556 USDT |
0.0607 USDT |
0.0572 USDT |
| 2023-01-27 |
0.0548 USDT |
12,894,842.0777 ROSE |
0.0549 USDT |
0.0525 USDT |
0.0559 USDT |
0.0558 USDT |
| 2023-01-26 |
0.0561 USDT |
23,555,795.5190 ROSE |
0.0553 USDT |
0.0539 USDT |
0.0580 USDT |
0.0554 USDT |
| 2023-01-25 |
0.0521 USDT |
21,308,309.4413 ROSE |
0.0511 USDT |
0.0496 USDT |
0.0555 USDT |
0.0553 USDT |
| 2023-01-24 |
0.0550 USDT |
11,262,496.7034 ROSE |
0.0550 USDT |
0.0538 USDT |
0.0565 USDT |
0.0542 USDT |
| 2023-01-23 |
0.0548 USDT |
16,671,623.7197 ROSE |
0.0538 USDT |
0.0534 USDT |
0.0561 USDT |
0.0554 USDT |
| 2023-01-22 |
0.0547 USDT |
30,817,730.6069 ROSE |
0.0511 USDT |
0.0507 USDT |
0.0579 USDT |
0.0544 USDT |
| 2023-01-21 |
0.0512 USDT |
25,256,225.6634 ROSE |
0.0492 USDT |
0.0487 USDT |
0.0534 USDT |
0.0529 USDT |
| 2023-01-20 |
0.0464 USDT |
19,146,030.5843 ROSE |
0.0452 USDT |
0.0445 USDT |
0.0492 USDT |
0.0489 USDT |
| 2023-01-19 |
0.0442 USDT |
11,046,431.7089 ROSE |
0.0448 USDT |
0.0430 USDT |
0.0455 USDT |
0.0449 USDT |
| 2023-01-18 |
0.0469 USDT |
33,814,225.8456 ROSE |
0.0481 USDT |
0.0436 USDT |
0.0494 USDT |
0.0455 USDT |
| 2023-01-17 |
0.0492 USDT |
23,955,207.2014 ROSE |
0.0481 USDT |
0.0473 USDT |
0.0515 USDT |
0.0498 USDT |
| 2023-01-16 |
0.0488 USDT |
22,296,969.6800 ROSE |
0.0495 USDT |
0.0466 USDT |
0.0505 USDT |
0.0483 USDT |
| 2023-01-15 |
0.0484 USDT |
26,052,889.5049 ROSE |
0.0478 USDT |
0.0458 USDT |
0.0510 USDT |
0.0494 USDT |
| 2023-01-14 |
0.0465 USDT |
37,526,827.9753 ROSE |
0.0454 USDT |
0.0436 USDT |
0.0490 USDT |
0.0468 USDT |
| 2023-01-13 |
0.0423 USDT |
10,641,998.7338 ROSE |
0.0423 USDT |
0.0416 USDT |
0.0435 USDT |
0.0430 USDT |
| 2023-01-12 |
0.0413 USDT |
17,443,384.6910 ROSE |
0.0411 USDT |
0.0397 USDT |
0.0437 USDT |
0.0423 USDT |
| 2023-01-11 |
0.0392 USDT |
5,390,926.4955 ROSE |
0.0402 USDT |
0.0382 USDT |
0.0404 USDT |
0.0385 USDT |
| 2023-01-10 |
0.0398 USDT |
7,604,994.1344 ROSE |
0.0400 USDT |
0.0389 USDT |
0.0407 USDT |
0.0401 USDT |
| 2023-01-09 |
0.0406 USDT |
16,043,256.1883 ROSE |
0.0401 USDT |
0.0395 USDT |
0.0418 USDT |
0.0401 USDT |
| 2023-01-08 |
0.0377 USDT |
6,940,469.9452 ROSE |
0.0371 USDT |
0.0365 USDT |
0.0391 USDT |
0.0389 USDT |
| 2023-01-07 |
0.0371 USDT |
2,204,669.3179 ROSE |
0.0371 USDT |
0.0367 USDT |
0.0374 USDT |
0.0371 USDT |
| 2023-01-06 |
0.0359 USDT |
4,965,935.5581 ROSE |
0.0363 USDT |
0.0352 USDT |
0.0367 USDT |
0.0365 USDT |
| 2023-01-05 |
0.0365 USDT |
3,726,244.0580 ROSE |
0.0367 USDT |
0.0360 USDT |
0.0370 USDT |
0.0364 USDT |
| 2023-01-04 |
0.0364 USDT |
8,718,501.1101 ROSE |
0.0356 USDT |
0.0355 USDT |
0.0372 USDT |
0.0363 USDT |
| 2023-01-03 |
0.0356 USDT |
2,490,004.7000 ROSE |
0.0358 USDT |
0.0350 USDT |
0.0361 USDT |
0.0350 USDT |
| 2023-01-02 |
0.0356 USDT |
4,863,164.1449 ROSE |
0.0349 USDT |
0.0344 USDT |
0.0361 USDT |
0.0359 USDT |
| 2023-01-01 |
0.0344 USDT |
1,588,360.5554 ROSE |
0.0342 USDT |
0.0340 USDT |
0.0349 USDT |
0.0348 USDT |
| 2022-12-31 |
0.0343 USDT |
2,119,994.3809 ROSE |
0.0340 USDT |
0.0339 USDT |
0.0346 USDT |
0.0342 USDT |
| 2022-12-30 |
0.0340 USDT |
5,089,082.0936 ROSE |
0.0344 USDT |
0.0334 USDT |
0.0346 USDT |
0.0339 USDT |
| 2022-12-29 |
0.0348 USDT |
4,474,202.0062 ROSE |
0.0356 USDT |
0.0335 USDT |
0.0360 USDT |
0.0340 USDT |
| 2022-12-28 |
0.0348 USDT |
5,926,107.7116 ROSE |
0.0363 USDT |
0.0340 USDT |
0.0364 USDT |
0.0358 USDT |
| 2022-12-27 |
0.0363 USDT |
3,530,166.6158 ROSE |
0.0364 USDT |
0.0358 USDT |
0.0367 USDT |
0.0360 USDT |
| 2022-12-26 |
0.0359 USDT |
4,401,312.1976 ROSE |
0.0354 USDT |
0.0350 USDT |
0.0364 USDT |
0.0361 USDT |
| 2022-12-25 |
0.0350 USDT |
2,203,307.5481 ROSE |
0.0353 USDT |
0.0346 USDT |
0.0354 USDT |
0.0353 USDT |