Identifier on Kucoin: ROSE-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-02-27 |
0.2258 USDT |
17,988,812.8428 ROSE |
0.2294 USDT |
0.2159 USDT |
0.2398 USDT |
0.2203 USDT |
| 2022-02-26 |
0.2327 USDT |
24,472,732.5883 ROSE |
0.2264 USDT |
0.2237 USDT |
0.2423 USDT |
0.2352 USDT |
| 2022-02-25 |
0.2188 USDT |
30,735,670.9101 ROSE |
0.2141 USDT |
0.2066 USDT |
0.2318 USDT |
0.2263 USDT |
| 2022-02-24 |
0.1959 USDT |
51,715,147.7515 ROSE |
0.2216 USDT |
0.1816 USDT |
0.2231 USDT |
0.1969 USDT |
| 2022-02-23 |
0.2346 USDT |
28,565,899.6638 ROSE |
0.2298 USDT |
0.2220 USDT |
0.2465 USDT |
0.2237 USDT |
| 2022-02-22 |
0.2221 USDT |
30,398,213.4384 ROSE |
0.2235 USDT |
0.2113 USDT |
0.2323 USDT |
0.2311 USDT |
| 2022-02-21 |
0.2478 USDT |
30,327,306.9620 ROSE |
0.2439 USDT |
0.2291 USDT |
0.2636 USDT |
0.2307 USDT |
| 2022-02-20 |
0.2474 USDT |
24,759,052.4401 ROSE |
0.2639 USDT |
0.2393 USDT |
0.2645 USDT |
0.2404 USDT |
| 2022-02-19 |
0.2634 USDT |
17,069,461.0624 ROSE |
0.2683 USDT |
0.2545 USDT |
0.2733 USDT |
0.2620 USDT |
| 2022-02-18 |
0.2822 USDT |
21,753,420.6865 ROSE |
0.2878 USDT |
0.2665 USDT |
0.2970 USDT |
0.2692 USDT |
| 2022-02-17 |
0.2984 USDT |
28,849,531.2811 ROSE |
0.3085 USDT |
0.2808 USDT |
0.3148 USDT |
0.2888 USDT |
| 2022-02-16 |
0.3073 USDT |
18,102,077.3384 ROSE |
0.3184 USDT |
0.2990 USDT |
0.3215 USDT |
0.3113 USDT |
| 2022-02-15 |
0.3102 USDT |
36,198,402.3339 ROSE |
0.2924 USDT |
0.2922 USDT |
0.3200 USDT |
0.3181 USDT |
| 2022-02-14 |
0.2869 USDT |
26,571,585.2700 ROSE |
0.2898 USDT |
0.2769 USDT |
0.2998 USDT |
0.2909 USDT |
| 2022-02-13 |
0.3055 USDT |
18,020,410.8914 ROSE |
0.3130 USDT |
0.2875 USDT |
0.3190 USDT |
0.2948 USDT |
| 2022-02-12 |
0.3128 USDT |
25,474,436.7556 ROSE |
0.3175 USDT |
0.3001 USDT |
0.3261 USDT |
0.3111 USDT |
| 2022-02-11 |
0.3372 USDT |
35,728,303.3194 ROSE |
0.3441 USDT |
0.3170 USDT |
0.3526 USDT |
0.3193 USDT |
| 2022-02-10 |
0.3606 USDT |
39,228,598.5292 ROSE |
0.3762 USDT |
0.3417 USDT |
0.3781 USDT |
0.3422 USDT |
| 2022-02-09 |
0.3731 USDT |
30,312,814.7532 ROSE |
0.3648 USDT |
0.3561 USDT |
0.3849 USDT |
0.3758 USDT |
| 2022-02-08 |
0.3692 USDT |
42,331,649.1094 ROSE |
0.3826 USDT |
0.3545 USDT |
0.3899 USDT |
0.3671 USDT |
| 2022-02-07 |
0.3761 USDT |
47,348,231.1269 ROSE |
0.3657 USDT |
0.3530 USDT |
0.3963 USDT |
0.3852 USDT |
| 2022-02-06 |
0.3535 USDT |
25,012,841.2980 ROSE |
0.3493 USDT |
0.3425 USDT |
0.3630 USDT |
0.3566 USDT |
| 2022-02-05 |
0.3602 USDT |
44,318,501.0070 ROSE |
0.3560 USDT |
0.3454 USDT |
0.3750 USDT |
0.3531 USDT |
| 2022-02-04 |
0.3420 USDT |
43,008,625.1941 ROSE |
0.3364 USDT |
0.3222 USDT |
0.3582 USDT |
0.3470 USDT |
| 2022-02-03 |
0.3204 USDT |
32,195,331.5718 ROSE |
0.3280 USDT |
0.3085 USDT |
0.3332 USDT |
0.3307 USDT |
| 2022-02-02 |
0.3358 USDT |
62,729,027.1138 ROSE |
0.3271 USDT |
0.3202 USDT |
0.3548 USDT |
0.3280 USDT |
| 2022-02-01 |
0.3297 USDT |
38,599,033.4846 ROSE |
0.3228 USDT |
0.3208 USDT |
0.3418 USDT |
0.3250 USDT |
| 2022-01-31 |
0.3121 USDT |
39,528,005.9716 ROSE |
0.3143 USDT |
0.2977 USDT |
0.3280 USDT |
0.3233 USDT |
| 2022-01-30 |
0.3216 USDT |
21,610,815.4313 ROSE |
0.3255 USDT |
0.3082 USDT |
0.3326 USDT |
0.3141 USDT |
| 2022-01-29 |
0.3270 USDT |
38,967,950.4643 ROSE |
0.3106 USDT |
0.3080 USDT |
0.3441 USDT |
0.3335 USDT |
| 2022-01-28 |
0.3052 USDT |
32,097,499.2004 ROSE |
0.3114 USDT |
0.2903 USDT |
0.3167 USDT |
0.3125 USDT |
| 2022-01-27 |
0.3077 USDT |
46,996,047.2637 ROSE |
0.3139 USDT |
0.2954 USDT |
0.3277 USDT |
0.3094 USDT |
| 2022-01-26 |
0.3331 USDT |
69,936,840.5764 ROSE |
0.3174 USDT |
0.3135 USDT |
0.3644 USDT |
0.3194 USDT |
| 2022-01-25 |
0.3199 USDT |
53,983,855.1207 ROSE |
0.3265 USDT |
0.2998 USDT |
0.3391 USDT |
0.3272 USDT |
| 2022-01-24 |
0.3142 USDT |
80,077,988.1980 ROSE |
0.3520 USDT |
0.2880 USDT |
0.3520 USDT |
0.3397 USDT |
| 2022-01-23 |
0.3396 USDT |
74,477,700.7018 ROSE |
0.3073 USDT |
0.3050 USDT |
0.3697 USDT |
0.3431 USDT |
| 2022-01-22 |
0.3288 USDT |
104,781,959.0384 ROSE |
0.3675 USDT |
0.2800 USDT |
0.3870 USDT |
0.3199 USDT |
| 2022-01-21 |
0.4087 USDT |
84,896,045.7975 ROSE |
0.4199 USDT |
0.3741 USDT |
0.4351 USDT |
0.3832 USDT |
| 2022-01-20 |
0.4614 USDT |
49,009,812.7480 ROSE |
0.4540 USDT |
0.4388 USDT |
0.4842 USDT |
0.4678 USDT |
| 2022-01-19 |
0.4781 USDT |
51,880,397.8083 ROSE |
0.4821 USDT |
0.4531 USDT |
0.5146 USDT |
0.4628 USDT |
| 2022-01-18 |
0.4880 USDT |
76,600,117.4028 ROSE |
0.4973 USDT |
0.4586 USDT |
0.5339 USDT |
0.4826 USDT |
| 2022-01-17 |
0.5144 USDT |
61,051,433.9813 ROSE |
0.5226 USDT |
0.4865 USDT |
0.5487 USDT |
0.4894 USDT |
| 2022-01-16 |
0.5407 USDT |
48,835,922.9514 ROSE |
0.5655 USDT |
0.5168 USDT |
0.5675 USDT |
0.5222 USDT |
| 2022-01-15 |
0.5759 USDT |
58,403,846.5284 ROSE |
0.5650 USDT |
0.5526 USDT |
0.5975 USDT |
0.5658 USDT |
| 2022-01-14 |
0.5325 USDT |
88,507,594.2320 ROSE |
0.4944 USDT |
0.4766 USDT |
0.5800 USDT |
0.5663 USDT |
| 2022-01-13 |
0.5048 USDT |
74,256,535.1464 ROSE |
0.5197 USDT |
0.4763 USDT |
0.5393 USDT |
0.4984 USDT |
| 2022-01-12 |
0.4773 USDT |
151,713,556.4660 ROSE |
0.4491 USDT |
0.4432 USDT |
0.5350 USDT |
0.5215 USDT |
| 2022-01-11 |
0.4041 USDT |
103,711,793.6637 ROSE |
0.3612 USDT |
0.3612 USDT |
0.4388 USDT |
0.4293 USDT |
| 2022-01-10 |
0.3345 USDT |
65,401,589.0216 ROSE |
0.3384 USDT |
0.3000 USDT |
0.3588 USDT |
0.3448 USDT |
| 2022-01-09 |
0.3316 USDT |
30,570,216.7686 ROSE |
0.3430 USDT |
0.3186 USDT |
0.3453 USDT |
0.3387 USDT |