Identifier on Kucoin: ROSE-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-03-31 |
0.2811 USDT |
28,946,016.3579 ROSE |
0.2843 USDT |
0.2696 USDT |
0.2947 USDT |
0.2711 USDT |
| 2022-03-30 |
0.2894 USDT |
37,357,840.2774 ROSE |
0.2730 USDT |
0.2704 USDT |
0.2994 USDT |
0.2842 USDT |
| 2022-03-29 |
0.2760 USDT |
24,175,695.0437 ROSE |
0.2702 USDT |
0.2647 USDT |
0.2858 USDT |
0.2683 USDT |
| 2022-03-28 |
0.2864 USDT |
25,845,601.2286 ROSE |
0.2877 USDT |
0.2800 USDT |
0.2922 USDT |
0.2868 USDT |
| 2022-03-27 |
0.2788 USDT |
28,204,524.6756 ROSE |
0.2648 USDT |
0.2609 USDT |
0.2952 USDT |
0.2878 USDT |
| 2022-03-26 |
0.2628 USDT |
8,009,235.5154 ROSE |
0.2612 USDT |
0.2591 USDT |
0.2666 USDT |
0.2646 USDT |
| 2022-03-25 |
0.2702 USDT |
26,151,874.9023 ROSE |
0.2659 USDT |
0.2565 USDT |
0.2797 USDT |
0.2632 USDT |
| 2022-03-24 |
0.2673 USDT |
15,978,505.8193 ROSE |
0.2652 USDT |
0.2614 USDT |
0.2725 USDT |
0.2671 USDT |
| 2022-03-23 |
0.2621 USDT |
28,748,962.2124 ROSE |
0.2528 USDT |
0.2485 USDT |
0.2720 USDT |
0.2640 USDT |
| 2022-03-22 |
0.2587 USDT |
31,376,301.3013 ROSE |
0.2388 USDT |
0.2364 USDT |
0.2760 USDT |
0.2554 USDT |
| 2022-03-21 |
0.2342 USDT |
12,130,953.3856 ROSE |
0.2320 USDT |
0.2247 USDT |
0.2424 USDT |
0.2387 USDT |
| 2022-03-20 |
0.2379 USDT |
14,887,768.1034 ROSE |
0.2474 USDT |
0.2273 USDT |
0.2488 USDT |
0.2316 USDT |
| 2022-03-19 |
0.2419 USDT |
16,939,067.6056 ROSE |
0.2296 USDT |
0.2287 USDT |
0.2530 USDT |
0.2487 USDT |
| 2022-03-18 |
0.2235 USDT |
12,850,025.3162 ROSE |
0.2261 USDT |
0.2180 USDT |
0.2312 USDT |
0.2279 USDT |
| 2022-03-17 |
0.2261 USDT |
9,758,196.1537 ROSE |
0.2284 USDT |
0.2221 USDT |
0.2300 USDT |
0.2268 USDT |
| 2022-03-16 |
0.2177 USDT |
16,529,624.1353 ROSE |
0.2096 USDT |
0.2065 USDT |
0.2306 USDT |
0.2261 USDT |
| 2022-03-15 |
0.2087 USDT |
11,337,153.9111 ROSE |
0.2139 USDT |
0.2025 USDT |
0.2148 USDT |
0.2105 USDT |
| 2022-03-14 |
0.2118 USDT |
10,463,182.4600 ROSE |
0.2135 USDT |
0.2056 USDT |
0.2174 USDT |
0.2072 USDT |
| 2022-03-13 |
0.2171 USDT |
7,591,685.4408 ROSE |
0.2176 USDT |
0.2136 USDT |
0.2227 USDT |
0.2147 USDT |
| 2022-03-12 |
0.2214 USDT |
6,701,649.9073 ROSE |
0.2166 USDT |
0.2161 USDT |
0.2245 USDT |
0.2198 USDT |
| 2022-03-11 |
0.2235 USDT |
21,008,524.6164 ROSE |
0.2268 USDT |
0.2170 USDT |
0.2300 USDT |
0.2214 USDT |
| 2022-03-10 |
0.2286 USDT |
17,920,157.8182 ROSE |
0.2400 USDT |
0.2196 USDT |
0.2454 USDT |
0.2225 USDT |
| 2022-03-09 |
0.2375 USDT |
33,274,185.3554 ROSE |
0.2227 USDT |
0.2227 USDT |
0.2488 USDT |
0.2386 USDT |
| 2022-03-08 |
0.2194 USDT |
18,819,475.9279 ROSE |
0.2172 USDT |
0.2131 USDT |
0.2239 USDT |
0.2222 USDT |
| 2022-03-07 |
0.2269 USDT |
21,283,810.5543 ROSE |
0.2346 USDT |
0.2148 USDT |
0.2370 USDT |
0.2157 USDT |
| 2022-03-06 |
0.2414 USDT |
11,929,683.0900 ROSE |
0.2429 USDT |
0.2326 USDT |
0.2495 USDT |
0.2457 USDT |
| 2022-03-05 |
0.2410 USDT |
13,448,302.7186 ROSE |
0.2375 USDT |
0.2311 USDT |
0.2471 USDT |
0.2428 USDT |
| 2022-03-04 |
0.2425 USDT |
21,523,275.1465 ROSE |
0.2504 USDT |
0.2311 USDT |
0.2514 USDT |
0.2361 USDT |
| 2022-03-03 |
0.2565 USDT |
26,775,655.1218 ROSE |
0.2634 USDT |
0.2426 USDT |
0.2728 USDT |
0.2450 USDT |
| 2022-03-02 |
0.2628 USDT |
38,617,702.3523 ROSE |
0.2600 USDT |
0.2525 USDT |
0.2729 USDT |
0.2648 USDT |
| 2022-03-01 |
0.2597 USDT |
36,764,082.0433 ROSE |
0.2573 USDT |
0.2500 USDT |
0.2747 USDT |
0.2628 USDT |
| 2022-02-28 |
0.2372 USDT |
40,255,509.6766 ROSE |
0.2135 USDT |
0.2094 USDT |
0.2583 USDT |
0.2515 USDT |
| 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 |