Identifier on Kucoin: ROSE-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-05-20 |
0.0672 USDT |
46,921,489.6728 ROSE |
0.0701 USDT |
0.0630 USDT |
0.0718 USDT |
0.0664 USDT |
| 2022-05-19 |
0.0684 USDT |
56,737,004.9870 ROSE |
0.0684 USDT |
0.0646 USDT |
0.0733 USDT |
0.0703 USDT |
| 2022-05-18 |
0.0763 USDT |
50,112,314.8300 ROSE |
0.0844 USDT |
0.0707 USDT |
0.0868 USDT |
0.0709 USDT |
| 2022-05-17 |
0.0822 USDT |
39,176,182.7315 ROSE |
0.0766 USDT |
0.0766 USDT |
0.0882 USDT |
0.0853 USDT |
| 2022-05-16 |
0.0802 USDT |
48,389,456.3930 ROSE |
0.0861 USDT |
0.0753 USDT |
0.0866 USDT |
0.0777 USDT |
| 2022-05-15 |
0.0759 USDT |
41,482,029.4804 ROSE |
0.0740 USDT |
0.0702 USDT |
0.0822 USDT |
0.0820 USDT |
| 2022-05-14 |
0.0689 USDT |
36,174,096.1219 ROSE |
0.0705 USDT |
0.0633 USDT |
0.0748 USDT |
0.0728 USDT |
| 2022-05-13 |
0.0751 USDT |
72,840,783.1419 ROSE |
0.0655 USDT |
0.0644 USDT |
0.0830 USDT |
0.0733 USDT |
| 2022-05-12 |
0.0642 USDT |
119,548,818.5659 ROSE |
0.0788 USDT |
0.0553 USDT |
0.0845 USDT |
0.0661 USDT |
| 2022-05-11 |
0.0997 USDT |
91,856,747.7707 ROSE |
0.1282 USDT |
0.0753 USDT |
0.1319 USDT |
0.0803 USDT |
| 2022-05-10 |
0.1300 USDT |
48,528,802.9911 ROSE |
0.1214 USDT |
0.1152 USDT |
0.1420 USDT |
0.1311 USDT |
| 2022-05-09 |
0.1355 USDT |
48,165,847.7565 ROSE |
0.1497 USDT |
0.1229 USDT |
0.1523 USDT |
0.1290 USDT |
| 2022-05-08 |
0.1524 USDT |
12,155,368.3482 ROSE |
0.1544 USDT |
0.1491 USDT |
0.1588 USDT |
0.1546 USDT |
| 2022-05-07 |
0.1586 USDT |
7,341,267.3345 ROSE |
0.1615 USDT |
0.1534 USDT |
0.1622 USDT |
0.1542 USDT |
| 2022-05-06 |
0.1620 USDT |
17,167,997.3800 ROSE |
0.1674 USDT |
0.1566 USDT |
0.1685 USDT |
0.1629 USDT |
| 2022-05-05 |
0.1760 USDT |
27,802,107.9845 ROSE |
0.1882 USDT |
0.1615 USDT |
0.1899 USDT |
0.1652 USDT |
| 2022-05-04 |
0.1759 USDT |
20,055,282.6803 ROSE |
0.1685 USDT |
0.1677 USDT |
0.1858 USDT |
0.1852 USDT |
| 2022-05-03 |
0.1716 USDT |
18,874,134.0707 ROSE |
0.1704 USDT |
0.1652 USDT |
0.1766 USDT |
0.1680 USDT |
| 2022-05-02 |
0.1724 USDT |
19,014,263.1124 ROSE |
0.1778 USDT |
0.1630 USDT |
0.1814 USDT |
0.1660 USDT |
| 2022-05-01 |
0.1709 USDT |
26,386,748.2057 ROSE |
0.1664 USDT |
0.1595 USDT |
0.1853 USDT |
0.1754 USDT |
| 2022-04-30 |
0.1889 USDT |
19,959,548.3812 ROSE |
0.1974 USDT |
0.1818 USDT |
0.1992 USDT |
0.1843 USDT |
| 2022-04-29 |
0.2049 USDT |
18,054,909.9770 ROSE |
0.2142 USDT |
0.1934 USDT |
0.2156 USDT |
0.1963 USDT |
| 2022-04-28 |
0.2170 USDT |
23,337,816.3431 ROSE |
0.2190 USDT |
0.2112 USDT |
0.2229 USDT |
0.2137 USDT |
| 2022-04-27 |
0.2236 USDT |
29,658,668.9892 ROSE |
0.2115 USDT |
0.2101 USDT |
0.2316 USDT |
0.2185 USDT |
| 2022-04-26 |
0.2301 USDT |
54,363,022.5353 ROSE |
0.2331 USDT |
0.2110 USDT |
0.2488 USDT |
0.2136 USDT |
| 2022-04-25 |
0.2251 USDT |
70,867,801.5527 ROSE |
0.2161 USDT |
0.1990 USDT |
0.2470 USDT |
0.2354 USDT |
| 2022-04-24 |
0.2170 USDT |
9,076,916.1987 ROSE |
0.2185 USDT |
0.2114 USDT |
0.2214 USDT |
0.2166 USDT |
| 2022-04-23 |
0.2200 USDT |
9,873,752.2581 ROSE |
0.2179 USDT |
0.2163 USDT |
0.2225 USDT |
0.2203 USDT |
| 2022-04-22 |
0.2195 USDT |
13,765,917.3954 ROSE |
0.2182 USDT |
0.2159 USDT |
0.2245 USDT |
0.2194 USDT |
| 2022-04-21 |
0.2265 USDT |
15,894,218.0774 ROSE |
0.2291 USDT |
0.2143 USDT |
0.2332 USDT |
0.2167 USDT |
| 2022-04-20 |
0.2324 USDT |
25,416,318.4875 ROSE |
0.2374 USDT |
0.2226 USDT |
0.2420 USDT |
0.2278 USDT |
| 2022-04-19 |
0.2331 USDT |
13,004,899.9992 ROSE |
0.2311 USDT |
0.2277 USDT |
0.2390 USDT |
0.2380 USDT |