Identifier on Kucoin: ROSE-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-12-24 |
0.0347 USDT |
3,064,233.6819 ROSE |
0.0344 USDT |
0.0343 USDT |
0.0352 USDT |
0.0352 USDT |
| 2022-12-23 |
0.0351 USDT |
4,233,484.2249 ROSE |
0.0347 USDT |
0.0344 USDT |
0.0355 USDT |
0.0345 USDT |
| 2022-12-22 |
0.0340 USDT |
5,269,991.7229 ROSE |
0.0345 USDT |
0.0335 USDT |
0.0348 USDT |
0.0338 USDT |
| 2022-12-21 |
0.0354 USDT |
4,437,056.1962 ROSE |
0.0366 USDT |
0.0346 USDT |
0.0366 USDT |
0.0347 USDT |
| 2022-12-20 |
0.0364 USDT |
4,136,253.6591 ROSE |
0.0357 USDT |
0.0354 USDT |
0.0372 USDT |
0.0364 USDT |
| 2022-12-19 |
0.0369 USDT |
6,879,831.7960 ROSE |
0.0383 USDT |
0.0350 USDT |
0.0388 USDT |
0.0357 USDT |
| 2022-12-18 |
0.0382 USDT |
1,973,761.4049 ROSE |
0.0383 USDT |
0.0376 USDT |
0.0387 USDT |
0.0383 USDT |
| 2022-12-17 |
0.0378 USDT |
4,656,835.6940 ROSE |
0.0375 USDT |
0.0367 USDT |
0.0385 USDT |
0.0376 USDT |
| 2022-12-16 |
0.0410 USDT |
7,312,074.3161 ROSE |
0.0423 USDT |
0.0400 USDT |
0.0431 USDT |
0.0401 USDT |
| 2022-12-15 |
0.0428 USDT |
6,551,774.3334 ROSE |
0.0439 USDT |
0.0420 USDT |
0.0440 USDT |
0.0422 USDT |
| 2022-12-14 |
0.0447 USDT |
8,207,057.5760 ROSE |
0.0447 USDT |
0.0436 USDT |
0.0454 USDT |
0.0441 USDT |
| 2022-12-13 |
0.0436 USDT |
6,769,629.9022 ROSE |
0.0436 USDT |
0.0421 USDT |
0.0449 USDT |
0.0445 USDT |
| 2022-12-12 |
0.0436 USDT |
8,939,030.4595 ROSE |
0.0444 USDT |
0.0428 USDT |
0.0456 USDT |
0.0434 USDT |
| 2022-12-11 |
0.0452 USDT |
1,233,274.6828 ROSE |
0.0449 USDT |
0.0448 USDT |
0.0456 USDT |
0.0454 USDT |
| 2022-12-10 |
0.0450 USDT |
2,216,014.5212 ROSE |
0.0445 USDT |
0.0444 USDT |
0.0453 USDT |
0.0451 USDT |
| 2022-12-09 |
0.0447 USDT |
3,287,721.9911 ROSE |
0.0446 USDT |
0.0441 USDT |
0.0453 USDT |
0.0444 USDT |
| 2022-12-08 |
0.0439 USDT |
2,795,946.7533 ROSE |
0.0439 USDT |
0.0434 USDT |
0.0444 USDT |
0.0441 USDT |
| 2022-12-07 |
0.0445 USDT |
5,917,378.5914 ROSE |
0.0461 USDT |
0.0439 USDT |
0.0462 USDT |
0.0444 USDT |
| 2022-12-06 |
0.0462 USDT |
4,617,601.1747 ROSE |
0.0463 USDT |
0.0456 USDT |
0.0466 USDT |
0.0459 USDT |
| 2022-12-05 |
0.0473 USDT |
4,855,791.9605 ROSE |
0.0471 USDT |
0.0459 USDT |
0.0482 USDT |
0.0465 USDT |
| 2022-12-04 |
0.0472 USDT |
4,602,467.7944 ROSE |
0.0465 USDT |
0.0465 USDT |
0.0476 USDT |
0.0473 USDT |
| 2022-12-03 |
0.0474 USDT |
4,338,007.4546 ROSE |
0.0479 USDT |
0.0468 USDT |
0.0481 USDT |
0.0474 USDT |
| 2022-12-02 |
0.0471 USDT |
7,588,786.4770 ROSE |
0.0467 USDT |
0.0458 USDT |
0.0482 USDT |
0.0478 USDT |
| 2022-12-01 |
0.0473 USDT |
6,676,121.4687 ROSE |
0.0476 USDT |
0.0466 USDT |
0.0480 USDT |
0.0468 USDT |
| 2022-11-30 |
0.0467 USDT |
10,014,471.0995 ROSE |
0.0457 USDT |
0.0457 USDT |
0.0477 USDT |
0.0474 USDT |
| 2022-11-29 |
0.0459 USDT |
4,391,076.3333 ROSE |
0.0454 USDT |
0.0449 USDT |
0.0464 USDT |
0.0457 USDT |
| 2022-11-28 |
0.0450 USDT |
9,724,363.1875 ROSE |
0.0462 USDT |
0.0442 USDT |
0.0472 USDT |
0.0449 USDT |
| 2022-11-27 |
0.0469 USDT |
11,215,345.6463 ROSE |
0.0456 USDT |
0.0456 USDT |
0.0482 USDT |
0.0466 USDT |
| 2022-11-26 |
0.0459 USDT |
6,322,031.9459 ROSE |
0.0453 USDT |
0.0451 USDT |
0.0470 USDT |
0.0453 USDT |
| 2022-11-25 |
0.0452 USDT |
5,988,060.9141 ROSE |
0.0464 USDT |
0.0445 USDT |
0.0464 USDT |
0.0454 USDT |
| 2022-11-24 |
0.0465 USDT |
9,080,811.9062 ROSE |
0.0471 USDT |
0.0458 USDT |
0.0472 USDT |
0.0463 USDT |
| 2022-11-23 |
0.0463 USDT |
11,447,445.7687 ROSE |
0.0461 USDT |
0.0454 USDT |
0.0470 USDT |
0.0469 USDT |
| 2022-11-22 |
0.0441 USDT |
5,839,183.7448 ROSE |
0.0439 USDT |
0.0426 USDT |
0.0451 USDT |
0.0447 USDT |
| 2022-11-21 |
0.0433 USDT |
11,794,214.2923 ROSE |
0.0438 USDT |
0.0421 USDT |
0.0446 USDT |
0.0431 USDT |
| 2022-11-20 |
0.0457 USDT |
7,351,757.6545 ROSE |
0.0465 USDT |
0.0447 USDT |
0.0467 USDT |
0.0451 USDT |
| 2022-11-19 |
0.0462 USDT |
3,313,076.0064 ROSE |
0.0469 USDT |
0.0455 USDT |
0.0470 USDT |
0.0464 USDT |
| 2022-11-18 |
0.0471 USDT |
4,217,935.0002 ROSE |
0.0466 USDT |
0.0463 USDT |
0.0481 USDT |
0.0468 USDT |
| 2022-11-17 |
0.0466 USDT |
5,418,128.5353 ROSE |
0.0466 USDT |
0.0458 USDT |
0.0471 USDT |
0.0469 USDT |
| 2022-11-16 |
0.0465 USDT |
7,798,864.2706 ROSE |
0.0470 USDT |
0.0452 USDT |
0.0478 USDT |
0.0466 USDT |
| 2022-11-15 |
0.0473 USDT |
12,025,932.5085 ROSE |
0.0464 USDT |
0.0455 USDT |
0.0488 USDT |
0.0470 USDT |
| 2022-11-14 |
0.0452 USDT |
18,761,928.2650 ROSE |
0.0460 USDT |
0.0430 USDT |
0.0478 USDT |
0.0457 USDT |
| 2022-11-13 |
0.0468 USDT |
16,228,899.9939 ROSE |
0.0466 USDT |
0.0452 USDT |
0.0482 USDT |
0.0462 USDT |
| 2022-11-12 |
0.0473 USDT |
8,575,898.8062 ROSE |
0.0495 USDT |
0.0459 USDT |
0.0495 USDT |
0.0471 USDT |
| 2022-11-11 |
0.0502 USDT |
19,177,792.2457 ROSE |
0.0524 USDT |
0.0470 USDT |
0.0532 USDT |
0.0485 USDT |
| 2022-11-10 |
0.0507 USDT |
38,434,491.6803 ROSE |
0.0466 USDT |
0.0458 USDT |
0.0544 USDT |
0.0520 USDT |
| 2022-11-09 |
0.0523 USDT |
53,060,938.9075 ROSE |
0.0566 USDT |
0.0482 USDT |
0.0569 USDT |
0.0493 USDT |
| 2022-11-08 |
0.0588 USDT |
107,683,983.5693 ROSE |
0.0670 USDT |
0.0506 USDT |
0.0687 USDT |
0.0558 USDT |
| 2022-11-07 |
0.0653 USDT |
24,518,100.0046 ROSE |
0.0643 USDT |
0.0632 USDT |
0.0674 USDT |
0.0671 USDT |
| 2022-11-06 |
0.0681 USDT |
25,368,708.6985 ROSE |
0.0685 USDT |
0.0668 USDT |
0.0699 USDT |
0.0669 USDT |
| 2022-11-05 |
0.0696 USDT |
39,710,061.8605 ROSE |
0.0722 USDT |
0.0673 USDT |
0.0725 USDT |
0.0684 USDT |