Identifier on Kucoin: ROSE-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-08-28 |
0.0647 USDT |
19,663,522.7951 ROSE |
0.0644 USDT |
0.0635 USDT |
0.0663 USDT |
0.0659 USDT |
| 2022-08-27 |
0.0643 USDT |
30,683,719.9462 ROSE |
0.0632 USDT |
0.0626 USDT |
0.0661 USDT |
0.0638 USDT |
| 2022-08-26 |
0.0674 USDT |
46,637,695.1641 ROSE |
0.0697 USDT |
0.0638 USDT |
0.0705 USDT |
0.0640 USDT |
| 2022-08-25 |
0.0714 USDT |
40,402,400.8289 ROSE |
0.0710 USDT |
0.0688 USDT |
0.0734 USDT |
0.0700 USDT |
| 2022-08-24 |
0.0723 USDT |
35,741,457.6210 ROSE |
0.0730 USDT |
0.0695 USDT |
0.0744 USDT |
0.0735 USDT |
| 2022-08-23 |
0.0707 USDT |
49,656,924.9662 ROSE |
0.0683 USDT |
0.0669 USDT |
0.0737 USDT |
0.0726 USDT |
| 2022-08-22 |
0.0662 USDT |
29,433,112.8504 ROSE |
0.0685 USDT |
0.0635 USDT |
0.0687 USDT |
0.0667 USDT |
| 2022-08-21 |
0.0691 USDT |
31,362,292.7281 ROSE |
0.0683 USDT |
0.0672 USDT |
0.0709 USDT |
0.0700 USDT |
| 2022-08-20 |
0.0695 USDT |
64,533,764.7880 ROSE |
0.0718 USDT |
0.0661 USDT |
0.0736 USDT |
0.0680 USDT |
| 2022-08-19 |
0.0733 USDT |
58,982,343.9084 ROSE |
0.0769 USDT |
0.0681 USDT |
0.0779 USDT |
0.0738 USDT |
| 2022-08-18 |
0.0844 USDT |
30,392,410.4019 ROSE |
0.0860 USDT |
0.0814 USDT |
0.0877 USDT |
0.0831 USDT |
| 2022-08-17 |
0.0883 USDT |
56,986,579.6536 ROSE |
0.0899 USDT |
0.0846 USDT |
0.0938 USDT |
0.0861 USDT |
| 2022-08-16 |
0.0928 USDT |
61,974,959.9777 ROSE |
0.0952 USDT |
0.0892 USDT |
0.0960 USDT |
0.0902 USDT |
| 2022-08-15 |
0.0946 USDT |
42,037,198.4712 ROSE |
0.0929 USDT |
0.0911 USDT |
0.0991 USDT |
0.0937 USDT |
| 2022-08-14 |
0.0961 USDT |
50,270,449.5363 ROSE |
0.0970 USDT |
0.0906 USDT |
0.1021 USDT |
0.0931 USDT |
| 2022-08-13 |
0.0998 USDT |
33,911,000.7330 ROSE |
0.1004 USDT |
0.0962 USDT |
0.1034 USDT |
0.0969 USDT |
| 2022-08-12 |
0.0984 USDT |
37,762,496.2671 ROSE |
0.0983 USDT |
0.0956 USDT |
0.1018 USDT |
0.0998 USDT |
| 2022-08-11 |
0.1022 USDT |
51,362,443.8544 ROSE |
0.1042 USDT |
0.0974 USDT |
0.1055 USDT |
0.0982 USDT |
| 2022-08-10 |
0.1030 USDT |
86,093,404.2347 ROSE |
0.1029 USDT |
0.0968 USDT |
0.1099 USDT |
0.1032 USDT |
| 2022-08-09 |
0.1075 USDT |
95,169,240.6454 ROSE |
0.1127 USDT |
0.0982 USDT |
0.1161 USDT |
0.1045 USDT |
| 2022-08-08 |
0.1070 USDT |
130,361,725.2561 ROSE |
0.1071 USDT |
0.1022 USDT |
0.1138 USDT |
0.1100 USDT |
| 2022-08-07 |
0.0940 USDT |
82,735,264.4945 ROSE |
0.0858 USDT |
0.0831 USDT |
0.1098 USDT |
0.1023 USDT |
| 2022-08-06 |
0.0873 USDT |
63,541,005.2767 ROSE |
0.0833 USDT |
0.0825 USDT |
0.0906 USDT |
0.0867 USDT |
| 2022-08-05 |
0.0825 USDT |
53,687,398.1859 ROSE |
0.0809 USDT |
0.0802 USDT |
0.0859 USDT |
0.0827 USDT |
| 2022-08-04 |
0.0808 USDT |
43,651,684.0324 ROSE |
0.0810 USDT |
0.0774 USDT |
0.0847 USDT |
0.0800 USDT |
| 2022-08-03 |
0.0846 USDT |
57,498,270.6775 ROSE |
0.0862 USDT |
0.0824 USDT |
0.0882 USDT |
0.0839 USDT |
| 2022-08-02 |
0.0822 USDT |
84,606,932.0227 ROSE |
0.0804 USDT |
0.0761 USDT |
0.0894 USDT |
0.0859 USDT |
| 2022-08-01 |
0.0851 USDT |
98,495,578.3538 ROSE |
0.0839 USDT |
0.0777 USDT |
0.0933 USDT |
0.0794 USDT |
| 2022-07-31 |
0.0877 USDT |
166,590,639.0833 ROSE |
0.0849 USDT |
0.0817 USDT |
0.0955 USDT |
0.0850 USDT |
| 2022-07-30 |
0.0801 USDT |
152,257,094.6910 ROSE |
0.0795 USDT |
0.0727 USDT |
0.0884 USDT |
0.0836 USDT |
| 2022-07-29 |
0.0752 USDT |
228,643,957.9178 ROSE |
0.0721 USDT |
0.0671 USDT |
0.0860 USDT |
0.0826 USDT |
| 2022-07-28 |
0.0610 USDT |
123,035,275.8921 ROSE |
0.0530 USDT |
0.0515 USDT |
0.0669 USDT |
0.0629 USDT |
| 2022-07-27 |
0.0493 USDT |
31,887,553.3860 ROSE |
0.0490 USDT |
0.0476 USDT |
0.0521 USDT |
0.0517 USDT |
| 2022-07-26 |
0.0473 USDT |
20,841,451.9293 ROSE |
0.0480 USDT |
0.0465 USDT |
0.0481 USDT |
0.0473 USDT |
| 2022-07-25 |
0.0509 USDT |
21,253,131.7733 ROSE |
0.0528 USDT |
0.0499 USDT |
0.0533 USDT |
0.0504 USDT |
| 2022-07-24 |
0.0541 USDT |
25,218,306.2715 ROSE |
0.0539 USDT |
0.0523 USDT |
0.0563 USDT |
0.0530 USDT |
| 2022-07-23 |
0.0537 USDT |
22,893,223.4420 ROSE |
0.0538 USDT |
0.0521 USDT |
0.0556 USDT |
0.0537 USDT |
| 2022-07-22 |
0.0567 USDT |
29,489,833.8759 ROSE |
0.0558 USDT |
0.0549 USDT |
0.0582 USDT |
0.0551 USDT |
| 2022-07-21 |
0.0546 USDT |
37,892,087.1450 ROSE |
0.0559 USDT |
0.0528 USDT |
0.0569 USDT |
0.0560 USDT |
| 2022-07-20 |
0.0607 USDT |
53,742,743.1559 ROSE |
0.0602 USDT |
0.0570 USDT |
0.0628 USDT |
0.0586 USDT |
| 2022-07-19 |
0.0583 USDT |
71,408,262.6480 ROSE |
0.0569 USDT |
0.0546 USDT |
0.0615 USDT |
0.0612 USDT |
| 2022-07-18 |
0.0558 USDT |
57,115,467.6240 ROSE |
0.0520 USDT |
0.0520 USDT |
0.0585 USDT |
0.0557 USDT |
| 2022-07-17 |
0.0523 USDT |
30,360,149.7027 ROSE |
0.0520 USDT |
0.0509 USDT |
0.0540 USDT |
0.0524 USDT |
| 2022-07-16 |
0.0512 USDT |
22,675,206.4058 ROSE |
0.0507 USDT |
0.0497 USDT |
0.0530 USDT |
0.0521 USDT |
| 2022-07-15 |
0.0509 USDT |
34,234,758.6769 ROSE |
0.0496 USDT |
0.0489 USDT |
0.0522 USDT |
0.0513 USDT |
| 2022-07-14 |
0.0489 USDT |
26,917,926.5994 ROSE |
0.0496 USDT |
0.0474 USDT |
0.0503 USDT |
0.0491 USDT |
| 2022-07-13 |
0.0471 USDT |
41,639,134.0678 ROSE |
0.0472 USDT |
0.0452 USDT |
0.0489 USDT |
0.0479 USDT |
| 2022-07-12 |
0.0475 USDT |
15,805,541.6835 ROSE |
0.0466 USDT |
0.0464 USDT |
0.0484 USDT |
0.0480 USDT |
| 2022-07-11 |
0.0494 USDT |
18,234,863.6239 ROSE |
0.0511 USDT |
0.0485 USDT |
0.0511 USDT |
0.0488 USDT |
| 2022-07-10 |
0.0520 USDT |
17,264,539.5312 ROSE |
0.0532 USDT |
0.0508 USDT |
0.0540 USDT |
0.0512 USDT |