Identifier on Kucoin: ROSE-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-11-04 |
0.0654 USDT |
42,780,250.1428 ROSE |
0.0615 USDT |
0.0611 USDT |
0.0690 USDT |
0.0688 USDT |
| 2022-11-03 |
0.0619 USDT |
45,142,056.4057 ROSE |
0.0581 USDT |
0.0581 USDT |
0.0638 USDT |
0.0614 USDT |
| 2022-11-02 |
0.0588 USDT |
25,886,735.6177 ROSE |
0.0600 USDT |
0.0574 USDT |
0.0607 USDT |
0.0581 USDT |
| 2022-11-01 |
0.0608 USDT |
8,786,740.7259 ROSE |
0.0606 USDT |
0.0602 USDT |
0.0616 USDT |
0.0604 USDT |
| 2022-10-31 |
0.0612 USDT |
13,342,645.2214 ROSE |
0.0620 USDT |
0.0601 USDT |
0.0626 USDT |
0.0608 USDT |
| 2022-10-30 |
0.0638 USDT |
17,118,246.3833 ROSE |
0.0637 USDT |
0.0619 USDT |
0.0658 USDT |
0.0627 USDT |
| 2022-10-29 |
0.0639 USDT |
17,567,448.7563 ROSE |
0.0627 USDT |
0.0627 USDT |
0.0655 USDT |
0.0643 USDT |
| 2022-10-28 |
0.0620 USDT |
19,052,626.8165 ROSE |
0.0616 USDT |
0.0605 USDT |
0.0639 USDT |
0.0636 USDT |
| 2022-10-27 |
0.0637 USDT |
23,914,189.3765 ROSE |
0.0633 USDT |
0.0607 USDT |
0.0663 USDT |
0.0617 USDT |
| 2022-10-26 |
0.0629 USDT |
36,879,061.4074 ROSE |
0.0605 USDT |
0.0603 USDT |
0.0655 USDT |
0.0640 USDT |
| 2022-10-25 |
0.0604 USDT |
21,041,774.1680 ROSE |
0.0594 USDT |
0.0579 USDT |
0.0622 USDT |
0.0604 USDT |
| 2022-10-24 |
0.0597 USDT |
19,831,532.0438 ROSE |
0.0601 USDT |
0.0585 USDT |
0.0607 USDT |
0.0595 USDT |
| 2022-10-23 |
0.0591 USDT |
17,110,821.5350 ROSE |
0.0585 USDT |
0.0577 USDT |
0.0606 USDT |
0.0599 USDT |
| 2022-10-22 |
0.0583 USDT |
11,558,719.3981 ROSE |
0.0577 USDT |
0.0571 USDT |
0.0592 USDT |
0.0585 USDT |
| 2022-10-21 |
0.0557 USDT |
16,433,159.7009 ROSE |
0.0561 USDT |
0.0541 USDT |
0.0574 USDT |
0.0570 USDT |
| 2022-10-20 |
0.0574 USDT |
22,205,582.7736 ROSE |
0.0576 USDT |
0.0553 USDT |
0.0588 USDT |
0.0561 USDT |
| 2022-10-19 |
0.0581 USDT |
16,270,108.0010 ROSE |
0.0570 USDT |
0.0562 USDT |
0.0598 USDT |
0.0582 USDT |
| 2022-10-18 |
0.0572 USDT |
16,801,260.4812 ROSE |
0.0582 USDT |
0.0562 USDT |
0.0588 USDT |
0.0570 USDT |
| 2022-10-17 |
0.0570 USDT |
15,470,843.0795 ROSE |
0.0560 USDT |
0.0554 USDT |
0.0582 USDT |
0.0579 USDT |