Identifier on Kucoin: ROSE-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-07-09 |
0.0529 USDT |
15,190,249.4926 ROSE |
0.0508 USDT |
0.0508 USDT |
0.0542 USDT |
0.0540 USDT |
| 2022-07-08 |
0.0518 USDT |
27,835,711.5752 ROSE |
0.0527 USDT |
0.0502 USDT |
0.0544 USDT |
0.0517 USDT |
| 2022-07-07 |
0.0523 USDT |
15,264,761.1033 ROSE |
0.0516 USDT |
0.0511 USDT |
0.0534 USDT |
0.0531 USDT |
| 2022-07-06 |
0.0502 USDT |
21,930,668.8606 ROSE |
0.0496 USDT |
0.0485 USDT |
0.0516 USDT |
0.0509 USDT |
| 2022-07-05 |
0.0501 USDT |
26,632,502.0805 ROSE |
0.0512 USDT |
0.0488 USDT |
0.0517 USDT |
0.0498 USDT |
| 2022-07-04 |
0.0494 USDT |
26,296,668.0839 ROSE |
0.0483 USDT |
0.0473 USDT |
0.0513 USDT |
0.0506 USDT |
| 2022-07-03 |
0.0476 USDT |
14,379,621.1110 ROSE |
0.0490 USDT |
0.0467 USDT |
0.0491 USDT |
0.0474 USDT |
| 2022-07-02 |
0.0486 USDT |
31,675,513.5575 ROSE |
0.0491 USDT |
0.0473 USDT |
0.0497 USDT |
0.0490 USDT |
| 2022-07-01 |
0.0492 USDT |
39,906,939.5432 ROSE |
0.0487 USDT |
0.0472 USDT |
0.0508 USDT |
0.0500 USDT |
| 2022-06-30 |
0.0479 USDT |
27,957,711.9150 ROSE |
0.0508 USDT |
0.0458 USDT |
0.0510 USDT |
0.0471 USDT |
| 2022-06-29 |
0.0501 USDT |
31,789,006.2720 ROSE |
0.0506 USDT |
0.0489 USDT |
0.0516 USDT |
0.0499 USDT |
| 2022-06-28 |
0.0520 USDT |
36,861,200.3514 ROSE |
0.0518 USDT |
0.0498 USDT |
0.0539 USDT |
0.0514 USDT |
| 2022-06-27 |
0.0519 USDT |
43,085,615.0901 ROSE |
0.0509 USDT |
0.0498 USDT |
0.0538 USDT |
0.0517 USDT |
| 2022-06-26 |
0.0547 USDT |
37,326,878.7169 ROSE |
0.0551 USDT |
0.0526 USDT |
0.0567 USDT |
0.0541 USDT |
| 2022-06-25 |
0.0546 USDT |
46,294,222.8509 ROSE |
0.0551 USDT |
0.0523 USDT |
0.0567 USDT |
0.0541 USDT |
| 2022-06-24 |
0.0548 USDT |
52,917,641.2429 ROSE |
0.0533 USDT |
0.0531 USDT |
0.0567 USDT |
0.0554 USDT |
| 2022-06-23 |
0.0525 USDT |
46,559,333.1105 ROSE |
0.0506 USDT |
0.0505 USDT |
0.0540 USDT |
0.0531 USDT |
| 2022-06-22 |
0.0523 USDT |
86,476,089.2824 ROSE |
0.0534 USDT |
0.0498 USDT |
0.0558 USDT |
0.0515 USDT |
| 2022-06-21 |
0.0513 USDT |
78,247,141.6141 ROSE |
0.0481 USDT |
0.0472 USDT |
0.0547 USDT |
0.0527 USDT |
| 2022-06-20 |
0.0475 USDT |
36,680,812.1850 ROSE |
0.0477 USDT |
0.0452 USDT |
0.0497 USDT |
0.0481 USDT |
| 2022-06-19 |
0.0454 USDT |
54,620,162.7819 ROSE |
0.0448 USDT |
0.0423 USDT |
0.0485 USDT |
0.0473 USDT |
| 2022-06-18 |
0.0449 USDT |
57,550,822.3139 ROSE |
0.0479 USDT |
0.0417 USDT |
0.0487 USDT |
0.0450 USDT |
| 2022-06-17 |
0.0483 USDT |
33,217,682.3570 ROSE |
0.0472 USDT |
0.0468 USDT |
0.0498 USDT |
0.0484 USDT |
| 2022-06-16 |
0.0500 USDT |
46,456,829.0467 ROSE |
0.0542 USDT |
0.0474 USDT |
0.0548 USDT |
0.0489 USDT |
| 2022-06-15 |
0.0484 USDT |
123,531,423.9688 ROSE |
0.0508 USDT |
0.0459 USDT |
0.0518 USDT |
0.0510 USDT |
| 2022-06-14 |
0.0506 USDT |
125,221,868.6439 ROSE |
0.0490 USDT |
0.0456 USDT |
0.0560 USDT |
0.0501 USDT |
| 2022-06-13 |
0.0475 USDT |
143,616,977.1391 ROSE |
0.0531 USDT |
0.0435 USDT |
0.0539 USDT |
0.0508 USDT |
| 2022-06-12 |
0.0553 USDT |
65,459,236.4844 ROSE |
0.0579 USDT |
0.0524 USDT |
0.0590 USDT |
0.0544 USDT |
| 2022-06-11 |
0.0597 USDT |
40,345,096.3951 ROSE |
0.0624 USDT |
0.0568 USDT |
0.0638 USDT |
0.0589 USDT |
| 2022-06-10 |
0.0639 USDT |
45,937,242.9591 ROSE |
0.0659 USDT |
0.0613 USDT |
0.0675 USDT |
0.0629 USDT |
| 2022-06-09 |
0.0666 USDT |
22,110,103.8664 ROSE |
0.0661 USDT |
0.0650 USDT |
0.0682 USDT |
0.0665 USDT |
| 2022-06-08 |
0.0679 USDT |
46,625,053.3883 ROSE |
0.0696 USDT |
0.0651 USDT |
0.0711 USDT |
0.0662 USDT |