Identifier on Kucoin: ROSE-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-06-07 |
0.0656 USDT |
73,558,558.6552 ROSE |
0.0682 USDT |
0.0620 USDT |
0.0720 USDT |
0.0697 USDT |
| 2022-06-06 |
0.0690 USDT |
42,301,565.6016 ROSE |
0.0666 USDT |
0.0664 USDT |
0.0717 USDT |
0.0680 USDT |
| 2022-06-05 |
0.0675 USDT |
15,573,242.1054 ROSE |
0.0683 USDT |
0.0662 USDT |
0.0687 USDT |
0.0679 USDT |
| 2022-06-04 |
0.0675 USDT |
29,009,891.2732 ROSE |
0.0663 USDT |
0.0648 USDT |
0.0693 USDT |
0.0683 USDT |
| 2022-06-03 |
0.0655 USDT |
38,820,675.6807 ROSE |
0.0686 USDT |
0.0633 USDT |
0.0690 USDT |
0.0652 USDT |
| 2022-06-02 |
0.0672 USDT |
50,553,619.5541 ROSE |
0.0677 USDT |
0.0657 USDT |
0.0687 USDT |
0.0686 USDT |
| 2022-06-01 |
0.0730 USDT |
83,682,578.7570 ROSE |
0.0793 USDT |
0.0654 USDT |
0.0793 USDT |
0.0675 USDT |
| 2022-05-31 |
0.0737 USDT |
60,936,257.6531 ROSE |
0.0725 USDT |
0.0698 USDT |
0.0781 USDT |
0.0755 USDT |
| 2022-05-30 |
0.0698 USDT |
42,872,265.9422 ROSE |
0.0657 USDT |
0.0645 USDT |
0.0726 USDT |
0.0708 USDT |
| 2022-05-29 |
0.0629 USDT |
32,615,097.9364 ROSE |
0.0623 USDT |
0.0608 USDT |
0.0655 USDT |
0.0648 USDT |
| 2022-05-28 |
0.0619 USDT |
34,882,821.7534 ROSE |
0.0612 USDT |
0.0604 USDT |
0.0630 USDT |
0.0618 USDT |
| 2022-05-27 |
0.0619 USDT |
84,687,682.7215 ROSE |
0.0635 USDT |
0.0594 USDT |
0.0647 USDT |
0.0626 USDT |
| 2022-05-26 |
0.0673 USDT |
121,473,995.4263 ROSE |
0.0695 USDT |
0.0609 USDT |
0.0760 USDT |
0.0669 USDT |
| 2022-05-25 |
0.0685 USDT |
89,969,644.0966 ROSE |
0.0690 USDT |
0.0663 USDT |
0.0713 USDT |
0.0694 USDT |
| 2022-05-24 |
0.0652 USDT |
69,971,936.9120 ROSE |
0.0660 USDT |
0.0610 USDT |
0.0682 USDT |
0.0655 USDT |
| 2022-05-23 |
0.0694 USDT |
73,786,022.8087 ROSE |
0.0685 USDT |
0.0642 USDT |
0.0724 USDT |
0.0655 USDT |
| 2022-05-22 |
0.0680 USDT |
29,393,568.0501 ROSE |
0.0680 USDT |
0.0656 USDT |
0.0700 USDT |
0.0685 USDT |
| 2022-05-21 |
0.0670 USDT |
24,301,366.1887 ROSE |
0.0661 USDT |
0.0648 USDT |
0.0695 USDT |
0.0669 USDT |