Identifier on Kucoin: ROSE-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-09-13 |
0.0562 USDT |
11,349,246.9317 ROSE |
0.0567 USDT |
0.0544 USDT |
0.0595 USDT |
0.0587 USDT |
| 2024-09-12 |
0.0554 USDT |
5,001,367.3496 ROSE |
0.0544 USDT |
0.0538 USDT |
0.0574 USDT |
0.0565 USDT |
| 2024-09-11 |
0.0541 USDT |
11,709,037.8867 ROSE |
0.0558 USDT |
0.0523 USDT |
0.0562 USDT |
0.0545 USDT |
| 2024-09-10 |
0.0549 USDT |
6,453,790.3096 ROSE |
0.0536 USDT |
0.0530 USDT |
0.0567 USDT |
0.0561 USDT |
| 2024-09-09 |
0.0523 USDT |
6,762,644.5433 ROSE |
0.0504 USDT |
0.0499 USDT |
0.0543 USDT |
0.0543 USDT |
| 2024-09-08 |
0.0501 USDT |
3,252,553.1741 ROSE |
0.0497 USDT |
0.0491 USDT |
0.0509 USDT |
0.0502 USDT |
| 2024-09-07 |
0.0501 USDT |
3,267,388.4393 ROSE |
0.0494 USDT |
0.0494 USDT |
0.0508 USDT |
0.0496 USDT |
| 2024-09-06 |
0.0514 USDT |
4,145,192.6065 ROSE |
0.0517 USDT |
0.0497 USDT |
0.0534 USDT |
0.0497 USDT |
| 2024-09-05 |
0.0526 USDT |
5,314,168.5305 ROSE |
0.0536 USDT |
0.0514 USDT |
0.0541 USDT |
0.0518 USDT |
| 2024-09-04 |
0.0519 USDT |
5,268,768.1234 ROSE |
0.0525 USDT |
0.0498 USDT |
0.0548 USDT |
0.0534 USDT |
| 2024-09-03 |
0.0540 USDT |
3,118,838.1365 ROSE |
0.0552 USDT |
0.0526 USDT |
0.0559 USDT |
0.0527 USDT |
| 2024-09-02 |
0.0541 USDT |
3,457,812.2440 ROSE |
0.0527 USDT |
0.0526 USDT |
0.0553 USDT |
0.0549 USDT |
| 2024-09-01 |
0.0547 USDT |
5,033,751.7355 ROSE |
0.0559 USDT |
0.0531 USDT |
0.0560 USDT |
0.0532 USDT |
| 2024-08-31 |
0.0555 USDT |
2,955,294.6924 ROSE |
0.0559 USDT |
0.0548 USDT |
0.0564 USDT |
0.0555 USDT |
| 2024-08-30 |
0.0547 USDT |
6,642,605.6037 ROSE |
0.0558 USDT |
0.0527 USDT |
0.0565 USDT |
0.0555 USDT |
| 2024-08-29 |
0.0572 USDT |
10,067,982.7258 ROSE |
0.0557 USDT |
0.0550 USDT |
0.0598 USDT |
0.0556 USDT |
| 2024-08-28 |
0.0567 USDT |
8,641,705.1902 ROSE |
0.0575 USDT |
0.0543 USDT |
0.0588 USDT |
0.0557 USDT |
| 2024-08-27 |
0.0602 USDT |
9,548,075.6351 ROSE |
0.0605 USDT |
0.0590 USDT |
0.0621 USDT |
0.0606 USDT |
| 2024-08-26 |
0.0632 USDT |
12,178,305.2328 ROSE |
0.0654 USDT |
0.0602 USDT |
0.0661 USDT |
0.0604 USDT |
| 2024-08-25 |
0.0657 USDT |
7,739,465.5237 ROSE |
0.0675 USDT |
0.0640 USDT |
0.0678 USDT |
0.0654 USDT |
| 2024-08-24 |
0.0677 USDT |
10,874,428.3674 ROSE |
0.0651 USDT |
0.0648 USDT |
0.0700 USDT |
0.0674 USDT |
| 2024-08-23 |
0.0636 USDT |
11,135,061.3155 ROSE |
0.0610 USDT |
0.0606 USDT |
0.0661 USDT |
0.0661 USDT |
| 2024-08-22 |
0.0610 USDT |
5,527,846.7623 ROSE |
0.0607 USDT |
0.0597 USDT |
0.0624 USDT |
0.0606 USDT |
| 2024-08-21 |
0.0593 USDT |
7,345,253.5669 ROSE |
0.0591 USDT |
0.0581 USDT |
0.0608 USDT |
0.0602 USDT |
| 2024-08-20 |
0.0595 USDT |
6,435,262.8589 ROSE |
0.0587 USDT |
0.0581 USDT |
0.0607 USDT |
0.0593 USDT |
| 2024-08-19 |
0.0573 USDT |
5,256,970.8923 ROSE |
0.0577 USDT |
0.0564 USDT |
0.0585 USDT |
0.0580 USDT |
| 2024-08-18 |
0.0580 USDT |
4,069,609.7112 ROSE |
0.0572 USDT |
0.0562 USDT |
0.0595 USDT |
0.0587 USDT |
| 2024-08-17 |
0.0568 USDT |
1,868,064.1373 ROSE |
0.0567 USDT |
0.0561 USDT |
0.0577 USDT |
0.0563 USDT |
| 2024-08-16 |
0.0566 USDT |
9,371,935.4448 ROSE |
0.0575 USDT |
0.0549 USDT |
0.0582 USDT |
0.0572 USDT |
| 2024-08-15 |
0.0590 USDT |
7,205,987.7880 ROSE |
0.0596 USDT |
0.0566 USDT |
0.0604 USDT |
0.0569 USDT |