Identifier on Kucoin: ROSE-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-04-18 |
0.2196 USDT |
14,988,167.7197 ROSE |
0.2214 USDT |
0.2109 USDT |
0.2312 USDT |
0.2302 USDT |
| 2022-04-17 |
0.2310 USDT |
5,017,189.6909 ROSE |
0.2322 USDT |
0.2287 USDT |
0.2331 USDT |
0.2308 USDT |
| 2022-04-16 |
0.2311 USDT |
5,692,233.7523 ROSE |
0.2327 USDT |
0.2267 USDT |
0.2341 USDT |
0.2314 USDT |
| 2022-04-15 |
0.2323 USDT |
4,757,044.4890 ROSE |
0.2317 USDT |
0.2286 USDT |
0.2350 USDT |
0.2312 USDT |
| 2022-04-14 |
0.2357 USDT |
22,820,213.2259 ROSE |
0.2408 USDT |
0.2280 USDT |
0.2502 USDT |
0.2315 USDT |
| 2022-04-13 |
0.2361 USDT |
26,984,597.7162 ROSE |
0.2317 USDT |
0.2274 USDT |
0.2421 USDT |
0.2385 USDT |
| 2022-04-12 |
0.2342 USDT |
37,217,185.4377 ROSE |
0.2262 USDT |
0.2201 USDT |
0.2450 USDT |
0.2239 USDT |
| 2022-04-11 |
0.2400 USDT |
35,353,571.0322 ROSE |
0.2522 USDT |
0.2221 USDT |
0.2555 USDT |
0.2221 USDT |
| 2022-04-10 |
0.2606 USDT |
15,957,617.2223 ROSE |
0.2642 USDT |
0.2537 USDT |
0.2658 USDT |
0.2581 USDT |
| 2022-04-09 |
0.2613 USDT |
20,739,737.3918 ROSE |
0.2530 USDT |
0.2530 USDT |
0.2697 USDT |
0.2609 USDT |
| 2022-04-08 |
0.2649 USDT |
41,102,861.3716 ROSE |
0.2570 USDT |
0.2556 USDT |
0.2760 USDT |
0.2637 USDT |
| 2022-04-07 |
0.2536 USDT |
52,167,810.9896 ROSE |
0.2413 USDT |
0.2367 USDT |
0.2660 USDT |
0.2578 USDT |
| 2022-04-06 |
0.2882 USDT |
70,388,085.6942 ROSE |
0.2991 USDT |
0.2626 USDT |
0.3210 USDT |
0.2631 USDT |
| 2022-04-05 |
0.3166 USDT |
55,775,394.8067 ROSE |
0.3092 USDT |
0.3027 USDT |
0.3308 USDT |
0.3029 USDT |
| 2022-04-04 |
0.3045 USDT |
66,292,639.8946 ROSE |
0.3061 USDT |
0.2859 USDT |
0.3172 USDT |
0.3102 USDT |
| 2022-04-03 |
0.2915 USDT |
40,908,142.5374 ROSE |
0.2682 USDT |
0.2652 USDT |
0.3128 USDT |
0.3089 USDT |
| 2022-04-02 |
0.2781 USDT |
28,110,319.4283 ROSE |
0.2769 USDT |
0.2672 USDT |
0.2880 USDT |
0.2680 USDT |
| 2022-04-01 |
0.2683 USDT |
28,433,655.7841 ROSE |
0.2709 USDT |
0.2574 USDT |
0.2822 USDT |
0.2755 USDT |