Identifier on Kucoin: ROSE-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |