Identifier on Kucoin: ROSE-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-11-02 |
0.0629 USDT |
2,531,757.2120 ROSE |
0.0641 USDT |
0.0619 USDT |
0.0648 USDT |
0.0630 USDT |
| 2024-11-01 |
0.0640 USDT |
6,997,962.1437 ROSE |
0.0649 USDT |
0.0624 USDT |
0.0659 USDT |
0.0640 USDT |
| 2024-10-31 |
0.0667 USDT |
5,091,045.7252 ROSE |
0.0675 USDT |
0.0657 USDT |
0.0678 USDT |
0.0662 USDT |
| 2024-10-30 |
0.0685 USDT |
8,308,148.8247 ROSE |
0.0698 USDT |
0.0675 USDT |
0.0700 USDT |
0.0679 USDT |
| 2024-10-29 |
0.0694 USDT |
15,065,008.6317 ROSE |
0.0669 USDT |
0.0663 USDT |
0.0716 USDT |
0.0697 USDT |
| 2024-10-28 |
0.0645 USDT |
7,570,996.7736 ROSE |
0.0645 USDT |
0.0617 USDT |
0.0672 USDT |
0.0669 USDT |
| 2024-10-27 |
0.0643 USDT |
2,181,877.5174 ROSE |
0.0645 USDT |
0.0634 USDT |
0.0652 USDT |
0.0639 USDT |
| 2024-10-26 |
0.0639 USDT |
5,991,090.9809 ROSE |
0.0638 USDT |
0.0620 USDT |
0.0650 USDT |
0.0635 USDT |
| 2024-10-25 |
0.0677 USDT |
6,465,780.9620 ROSE |
0.0691 USDT |
0.0655 USDT |
0.0694 USDT |
0.0666 USDT |
| 2024-10-24 |
0.0699 USDT |
4,724,820.1145 ROSE |
0.0695 USDT |
0.0686 USDT |
0.0714 USDT |
0.0700 USDT |
| 2024-10-23 |
0.0703 USDT |
6,210,110.5492 ROSE |
0.0736 USDT |
0.0672 USDT |
0.0741 USDT |
0.0696 USDT |
| 2024-10-22 |
0.0742 USDT |
13,864,070.9306 ROSE |
0.0730 USDT |
0.0718 USDT |
0.0779 USDT |
0.0735 USDT |
| 2024-10-21 |
0.0738 USDT |
8,096,092.0794 ROSE |
0.0756 USDT |
0.0721 USDT |
0.0760 USDT |
0.0736 USDT |
| 2024-10-20 |
0.0731 USDT |
6,537,009.9699 ROSE |
0.0710 USDT |
0.0699 USDT |
0.0747 USDT |
0.0742 USDT |
| 2024-10-19 |
0.0716 USDT |
5,222,813.3155 ROSE |
0.0717 USDT |
0.0706 USDT |
0.0734 USDT |
0.0711 USDT |
| 2024-10-18 |
0.0709 USDT |
7,233,333.5898 ROSE |
0.0691 USDT |
0.0688 USDT |
0.0723 USDT |
0.0713 USDT |
| 2024-10-17 |
0.0700 USDT |
4,925,343.4747 ROSE |
0.0722 USDT |
0.0678 USDT |
0.0729 USDT |
0.0689 USDT |
| 2024-10-16 |
0.0733 USDT |
8,729,067.1835 ROSE |
0.0739 USDT |
0.0714 USDT |
0.0758 USDT |
0.0725 USDT |
| 2024-10-15 |
0.0741 USDT |
13,148,503.2074 ROSE |
0.0762 USDT |
0.0708 USDT |
0.0769 USDT |
0.0735 USDT |
| 2024-10-14 |
0.0739 USDT |
14,351,195.0656 ROSE |
0.0707 USDT |
0.0695 USDT |
0.0770 USDT |
0.0751 USDT |
| 2024-10-13 |
0.0709 USDT |
6,026,280.6317 ROSE |
0.0713 USDT |
0.0691 USDT |
0.0721 USDT |
0.0700 USDT |
| 2024-10-12 |
0.0717 USDT |
12,613,040.2758 ROSE |
0.0692 USDT |
0.0691 USDT |
0.0735 USDT |
0.0711 USDT |
| 2024-10-11 |
0.0674 USDT |
8,966,379.8357 ROSE |
0.0648 USDT |
0.0644 USDT |
0.0694 USDT |
0.0694 USDT |
| 2024-10-10 |
0.0657 USDT |
4,698,320.8588 ROSE |
0.0649 USDT |
0.0645 USDT |
0.0671 USDT |
0.0648 USDT |
| 2024-10-09 |
0.0666 USDT |
7,598,130.8162 ROSE |
0.0672 USDT |
0.0652 USDT |
0.0688 USDT |
0.0659 USDT |
| 2024-10-08 |
0.0679 USDT |
9,124,171.4199 ROSE |
0.0684 USDT |
0.0665 USDT |
0.0706 USDT |
0.0671 USDT |
| 2024-10-07 |
0.0710 USDT |
14,643,468.3109 ROSE |
0.0707 USDT |
0.0674 USDT |
0.0730 USDT |
0.0687 USDT |
| 2024-10-06 |
0.0694 USDT |
9,762,456.0518 ROSE |
0.0670 USDT |
0.0663 USDT |
0.0714 USDT |
0.0706 USDT |
| 2024-10-05 |
0.0684 USDT |
3,900,882.1653 ROSE |
0.0700 USDT |
0.0661 USDT |
0.0702 USDT |
0.0662 USDT |
| 2024-10-04 |
0.0670 USDT |
15,063,491.9387 ROSE |
0.0663 USDT |
0.0656 USDT |
0.0719 USDT |
0.0716 USDT |
| 2024-10-03 |
0.0671 USDT |
11,477,482.4489 ROSE |
0.0690 USDT |
0.0649 USDT |
0.0721 USDT |
0.0666 USDT |
| 2024-10-02 |
0.0712 USDT |
9,273,450.3722 ROSE |
0.0689 USDT |
0.0669 USDT |
0.0755 USDT |
0.0688 USDT |
| 2024-10-01 |
0.0738 USDT |
21,318,964.6681 ROSE |
0.0770 USDT |
0.0681 USDT |
0.0812 USDT |
0.0705 USDT |
| 2024-09-30 |
0.0798 USDT |
10,926,929.4047 ROSE |
0.0807 USDT |
0.0776 USDT |
0.0820 USDT |
0.0786 USDT |
| 2024-09-29 |
0.0796 USDT |
9,874,937.8192 ROSE |
0.0765 USDT |
0.0739 USDT |
0.0838 USDT |
0.0822 USDT |
| 2024-09-28 |
0.0779 USDT |
7,789,913.8987 ROSE |
0.0785 USDT |
0.0748 USDT |
0.0816 USDT |
0.0761 USDT |
| 2024-09-27 |
0.0781 USDT |
11,668,622.2579 ROSE |
0.0757 USDT |
0.0746 USDT |
0.0800 USDT |
0.0777 USDT |
| 2024-09-26 |
0.0751 USDT |
11,489,044.6179 ROSE |
0.0731 USDT |
0.0717 USDT |
0.0777 USDT |
0.0762 USDT |
| 2024-09-25 |
0.0743 USDT |
6,951,840.3880 ROSE |
0.0762 USDT |
0.0725 USDT |
0.0768 USDT |
0.0729 USDT |
| 2024-09-24 |
0.0747 USDT |
11,732,796.5344 ROSE |
0.0732 USDT |
0.0714 USDT |
0.0777 USDT |
0.0761 USDT |
| 2024-09-23 |
0.0730 USDT |
9,917,238.7198 ROSE |
0.0718 USDT |
0.0699 USDT |
0.0746 USDT |
0.0740 USDT |
| 2024-09-22 |
0.0721 USDT |
7,603,777.1864 ROSE |
0.0747 USDT |
0.0699 USDT |
0.0747 USDT |
0.0714 USDT |
| 2024-09-21 |
0.0714 USDT |
15,654,443.9429 ROSE |
0.0666 USDT |
0.0652 USDT |
0.0764 USDT |
0.0741 USDT |
| 2024-09-20 |
0.0667 USDT |
13,447,549.3805 ROSE |
0.0642 USDT |
0.0637 USDT |
0.0688 USDT |
0.0664 USDT |
| 2024-09-19 |
0.0640 USDT |
12,074,262.0364 ROSE |
0.0619 USDT |
0.0614 USDT |
0.0661 USDT |
0.0644 USDT |
| 2024-09-18 |
0.0598 USDT |
9,683,839.0363 ROSE |
0.0603 USDT |
0.0566 USDT |
0.0623 USDT |
0.0600 USDT |
| 2024-09-17 |
0.0602 USDT |
11,631,145.2006 ROSE |
0.0585 USDT |
0.0579 USDT |
0.0612 USDT |
0.0600 USDT |
| 2024-09-16 |
0.0590 USDT |
9,676,286.5514 ROSE |
0.0598 USDT |
0.0569 USDT |
0.0610 USDT |
0.0587 USDT |
| 2024-09-15 |
0.0612 USDT |
7,110,789.9794 ROSE |
0.0612 USDT |
0.0591 USDT |
0.0624 USDT |
0.0595 USDT |
| 2024-09-14 |
0.0618 USDT |
16,279,404.3077 ROSE |
0.0610 USDT |
0.0601 USDT |
0.0634 USDT |
0.0614 USDT |