Identifier on Kucoin: ROSE-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-10-16 |
0.0559 USDT |
6,644,442.3071 ROSE |
0.0549 USDT |
0.0548 USDT |
0.0569 USDT |
0.0564 USDT |
| 2022-10-15 |
0.0548 USDT |
3,985,333.0254 ROSE |
0.0543 USDT |
0.0539 USDT |
0.0556 USDT |
0.0553 USDT |
| 2022-10-14 |
0.0551 USDT |
19,796,291.7722 ROSE |
0.0551 USDT |
0.0536 USDT |
0.0569 USDT |
0.0544 USDT |
| 2022-10-13 |
0.0531 USDT |
52,744,922.9285 ROSE |
0.0560 USDT |
0.0502 USDT |
0.0562 USDT |
0.0555 USDT |
| 2022-10-12 |
0.0561 USDT |
7,417,397.7974 ROSE |
0.0559 USDT |
0.0555 USDT |
0.0567 USDT |
0.0560 USDT |
| 2022-10-11 |
0.0561 USDT |
21,639,190.0212 ROSE |
0.0569 USDT |
0.0540 USDT |
0.0570 USDT |
0.0559 USDT |
| 2022-10-10 |
0.0591 USDT |
8,161,470.8159 ROSE |
0.0591 USDT |
0.0582 USDT |
0.0601 USDT |
0.0588 USDT |
| 2022-10-09 |
0.0590 USDT |
7,653,722.1588 ROSE |
0.0585 USDT |
0.0584 USDT |
0.0595 USDT |
0.0591 USDT |
| 2022-10-08 |
0.0586 USDT |
5,038,062.0746 ROSE |
0.0590 USDT |
0.0583 USDT |
0.0592 USDT |
0.0584 USDT |
| 2022-10-07 |
0.0590 USDT |
8,989,546.8707 ROSE |
0.0593 USDT |
0.0582 USDT |
0.0599 USDT |
0.0590 USDT |
| 2022-10-06 |
0.0603 USDT |
11,425,777.0520 ROSE |
0.0607 USDT |
0.0589 USDT |
0.0612 USDT |
0.0591 USDT |
| 2022-10-05 |
0.0602 USDT |
12,201,016.7998 ROSE |
0.0611 USDT |
0.0593 USDT |
0.0615 USDT |
0.0603 USDT |
| 2022-10-04 |
0.0608 USDT |
13,806,658.4028 ROSE |
0.0601 USDT |
0.0597 USDT |
0.0616 USDT |
0.0612 USDT |
| 2022-10-03 |
0.0593 USDT |
12,931,747.2931 ROSE |
0.0584 USDT |
0.0577 USDT |
0.0604 USDT |
0.0596 USDT |
| 2022-10-02 |
0.0598 USDT |
14,342,191.9481 ROSE |
0.0605 USDT |
0.0590 USDT |
0.0610 USDT |
0.0597 USDT |
| 2022-10-01 |
0.0610 USDT |
3,841,839.4055 ROSE |
0.0610 USDT |
0.0604 USDT |
0.0615 USDT |
0.0608 USDT |
| 2022-09-30 |
0.0614 USDT |
18,706,074.3656 ROSE |
0.0620 USDT |
0.0590 USDT |
0.0624 USDT |
0.0617 USDT |
| 2022-09-29 |
0.0613 USDT |
32,345,945.2920 ROSE |
0.0609 USDT |
0.0604 USDT |
0.0626 USDT |
0.0619 USDT |
| 2022-09-28 |
0.0597 USDT |
25,667,785.5249 ROSE |
0.0604 USDT |
0.0574 USDT |
0.0620 USDT |
0.0608 USDT |
| 2022-09-27 |
0.0620 USDT |
31,960,540.8034 ROSE |
0.0618 USDT |
0.0596 USDT |
0.0635 USDT |
0.0601 USDT |
| 2022-09-26 |
0.0619 USDT |
33,729,853.7962 ROSE |
0.0608 USDT |
0.0602 USDT |
0.0635 USDT |
0.0618 USDT |
| 2022-09-25 |
0.0611 USDT |
10,410,783.1963 ROSE |
0.0609 USDT |
0.0604 USDT |
0.0622 USDT |
0.0615 USDT |
| 2022-09-24 |
0.0635 USDT |
30,096,710.7806 ROSE |
0.0648 USDT |
0.0614 USDT |
0.0665 USDT |
0.0621 USDT |
| 2022-09-23 |
0.0584 USDT |
13,806,032.9282 ROSE |
0.0585 USDT |
0.0564 USDT |
0.0599 USDT |
0.0580 USDT |
| 2022-09-22 |
0.0573 USDT |
14,684,402.3086 ROSE |
0.0545 USDT |
0.0544 USDT |
0.0588 USDT |
0.0584 USDT |
| 2022-09-21 |
0.0564 USDT |
33,306,958.8984 ROSE |
0.0569 USDT |
0.0533 USDT |
0.0594 USDT |
0.0543 USDT |
| 2022-09-20 |
0.0576 USDT |
15,413,228.1775 ROSE |
0.0581 USDT |
0.0561 USDT |
0.0587 USDT |
0.0573 USDT |
| 2022-09-19 |
0.0569 USDT |
35,691,923.6605 ROSE |
0.0572 USDT |
0.0554 USDT |
0.0586 USDT |
0.0585 USDT |
| 2022-09-18 |
0.0597 USDT |
25,319,087.5536 ROSE |
0.0623 USDT |
0.0550 USDT |
0.0626 USDT |
0.0569 USDT |
| 2022-09-17 |
0.0616 USDT |
11,906,208.9503 ROSE |
0.0611 USDT |
0.0610 USDT |
0.0625 USDT |
0.0618 USDT |
| 2022-09-16 |
0.0602 USDT |
22,668,000.3886 ROSE |
0.0591 USDT |
0.0584 USDT |
0.0614 USDT |
0.0611 USDT |