Identifier on Kucoin: ROSE-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-12-22 |
0.2702 USDT |
33,662,338.2901 ROSE |
0.2615 USDT |
0.2585 USDT |
0.2859 USDT |
0.2779 USDT |
| 2021-12-21 |
0.2562 USDT |
23,384,943.1675 ROSE |
0.2516 USDT |
0.2420 USDT |
0.2649 USDT |
0.2581 USDT |
| 2021-12-20 |
0.2512 USDT |
25,373,250.5638 ROSE |
0.2627 USDT |
0.2406 USDT |
0.2654 USDT |
0.2568 USDT |
| 2021-12-19 |
0.2647 USDT |
28,373,866.2433 ROSE |
0.2622 USDT |
0.2563 USDT |
0.2765 USDT |
0.2623 USDT |
| 2021-12-18 |
0.2584 USDT |
30,336,103.0558 ROSE |
0.2532 USDT |
0.2445 USDT |
0.2697 USDT |
0.2631 USDT |
| 2021-12-17 |
0.2577 USDT |
34,281,067.0439 ROSE |
0.2600 USDT |
0.2440 USDT |
0.2683 USDT |
0.2578 USDT |
| 2021-12-16 |
0.2762 USDT |
31,817,902.9800 ROSE |
0.2739 USDT |
0.2624 USDT |
0.2857 USDT |
0.2654 USDT |
| 2021-12-15 |
0.2700 USDT |
57,545,209.8559 ROSE |
0.2768 USDT |
0.2493 USDT |
0.2866 USDT |
0.2798 USDT |
| 2021-12-14 |
0.2860 USDT |
104,709,206.6745 ROSE |
0.2728 USDT |
0.2589 USDT |
0.3150 USDT |
0.2711 USDT |
| 2021-12-13 |
0.2990 USDT |
151,889,978.8045 ROSE |
0.2965 USDT |
0.2562 USDT |
0.3440 USDT |
0.2725 USDT |
| 2021-12-12 |
0.2846 USDT |
81,660,657.4726 ROSE |
0.2625 USDT |
0.2574 USDT |
0.3157 USDT |
0.3028 USDT |
| 2021-12-11 |
0.2520 USDT |
50,874,761.8365 ROSE |
0.2339 USDT |
0.2300 USDT |
0.2748 USDT |
0.2537 USDT |
| 2021-12-10 |
0.2410 USDT |
42,079,551.1854 ROSE |
0.2406 USDT |
0.2305 USDT |
0.2547 USDT |
0.2446 USDT |
| 2021-12-09 |
0.2499 USDT |
58,706,339.4837 ROSE |
0.2646 USDT |
0.2335 USDT |
0.2686 USDT |
0.2419 USDT |
| 2021-12-08 |
0.2535 USDT |
58,992,930.4558 ROSE |
0.2541 USDT |
0.2339 USDT |
0.2744 USDT |
0.2640 USDT |
| 2021-12-07 |
0.2642 USDT |
53,647,645.6169 ROSE |
0.2594 USDT |
0.2500 USDT |
0.2786 USDT |
0.2513 USDT |
| 2021-12-06 |
0.2318 USDT |
86,551,703.6864 ROSE |
0.2445 USDT |
0.2050 USDT |
0.2647 USDT |
0.2594 USDT |
| 2021-12-05 |
0.2593 USDT |
74,339,923.2190 ROSE |
0.2740 USDT |
0.2372 USDT |
0.2800 USDT |
0.2477 USDT |
| 2021-12-04 |
0.2740 USDT |
105,934,094.4935 ROSE |
0.3134 USDT |
0.1700 USDT |
0.3143 USDT |
0.2677 USDT |
| 2021-12-03 |
0.3369 USDT |
101,681,855.0664 ROSE |
0.3321 USDT |
0.3005 USDT |
0.3667 USDT |
0.3214 USDT |
| 2021-12-02 |
0.3142 USDT |
61,388,455.2422 ROSE |
0.3131 USDT |
0.2990 USDT |
0.3323 USDT |
0.3306 USDT |
| 2021-12-01 |
0.3168 USDT |
43,037,473.5247 ROSE |
0.3036 USDT |
0.3013 USDT |
0.3320 USDT |
0.3215 USDT |
| 2021-11-30 |
0.3197 USDT |
68,309,210.4310 ROSE |
0.3301 USDT |
0.3021 USDT |
0.3486 USDT |
0.3073 USDT |
| 2021-11-29 |
0.3209 USDT |
65,564,610.9507 ROSE |
0.3298 USDT |
0.3014 USDT |
0.3469 USDT |
0.3287 USDT |
| 2021-11-28 |
0.2883 USDT |
59,712,431.6403 ROSE |
0.3062 USDT |
0.2716 USDT |
0.3066 USDT |
0.2907 USDT |
| 2021-11-27 |
0.3239 USDT |
47,436,946.5767 ROSE |
0.3194 USDT |
0.3086 USDT |
0.3422 USDT |
0.3125 USDT |
| 2021-11-26 |
0.3281 USDT |
109,894,834.4866 ROSE |
0.3623 USDT |
0.3001 USDT |
0.3638 USDT |
0.3209 USDT |
| 2021-11-25 |
0.3747 USDT |
90,974,626.1278 ROSE |
0.3921 USDT |
0.3582 USDT |
0.4050 USDT |
0.3624 USDT |
| 2021-11-24 |
0.4077 USDT |
122,578,054.0605 ROSE |
0.4174 USDT |
0.3800 USDT |
0.4445 USDT |
0.4035 USDT |
| 2021-11-23 |
0.4038 USDT |
141,469,333.8790 ROSE |
0.3599 USDT |
0.3510 USDT |
0.4596 USDT |
0.4056 USDT |
| 2021-11-22 |
0.3843 USDT |
124,932,467.0653 ROSE |
0.4155 USDT |
0.3500 USDT |
0.4461 USDT |
0.3698 USDT |
| 2021-11-21 |
0.3825 USDT |
223,665,036.6428 ROSE |
0.2963 USDT |
0.2870 USDT |
0.4690 USDT |
0.4142 USDT |
| 2021-11-20 |
0.2838 USDT |
102,350,518.9437 ROSE |
0.2671 USDT |
0.2631 USDT |
0.3099 USDT |
0.2806 USDT |
| 2021-11-19 |
0.2788 USDT |
193,065,397.8952 ROSE |
0.3073 USDT |
0.2370 USDT |
0.3361 USDT |
0.2740 USDT |
| 2021-11-18 |
0.2487 USDT |
72,008,418.2464 ROSE |
0.2625 USDT |
0.2101 USDT |
0.3100 USDT |
0.2190 USDT |
| 2021-11-17 |
0.2456 USDT |
54,518,284.7869 ROSE |
0.2102 USDT |
0.1980 USDT |
0.2790 USDT |
0.2547 USDT |
| 2021-11-16 |
0.2093 USDT |
23,766,750.8071 ROSE |
0.2131 USDT |
0.1921 USDT |
0.2180 USDT |
0.2149 USDT |
| 2021-11-15 |
0.2277 USDT |
13,582,372.6228 ROSE |
0.2250 USDT |
0.2175 USDT |
0.2405 USDT |
0.2198 USDT |
| 2021-11-14 |
0.2237 USDT |
8,611,446.5041 ROSE |
0.2324 USDT |
0.2145 USDT |
0.2327 USDT |
0.2194 USDT |
| 2021-11-13 |
0.2323 USDT |
11,631,094.7987 ROSE |
0.2253 USDT |
0.2236 USDT |
0.2422 USDT |
0.2313 USDT |
| 2021-11-12 |
0.2497 USDT |
46,422,751.5607 ROSE |
0.2301 USDT |
0.2254 USDT |
0.2790 USDT |
0.2312 USDT |
| 2021-11-11 |
0.2150 USDT |
18,072,334.0716 ROSE |
0.1969 USDT |
0.1940 USDT |
0.2350 USDT |
0.2217 USDT |
| 2021-11-10 |
0.2185 USDT |
11,182,028.0711 ROSE |
0.2227 USDT |
0.2019 USDT |
0.2300 USDT |
0.2068 USDT |
| 2021-11-09 |
0.2174 USDT |
14,011,319.3514 ROSE |
0.2104 USDT |
0.2068 USDT |
0.2294 USDT |
0.2168 USDT |
| 2021-11-08 |
0.2150 USDT |
15,905,258.1886 ROSE |
0.2033 USDT |
0.2030 USDT |
0.2261 USDT |
0.2094 USDT |
| 2021-11-07 |
0.1936 USDT |
5,955,553.3191 ROSE |
0.1919 USDT |
0.1887 USDT |
0.2048 USDT |
0.2031 USDT |
| 2021-11-06 |
0.1896 USDT |
7,341,242.5628 ROSE |
0.1894 USDT |
0.1820 USDT |
0.1964 USDT |
0.1919 USDT |
| 2021-11-05 |
0.1941 USDT |
9,113,696.1754 ROSE |
0.2000 USDT |
0.1858 USDT |
0.2009 USDT |
0.1875 USDT |
| 2021-11-04 |
0.2060 USDT |
14,265,895.2058 ROSE |
0.2150 USDT |
0.1927 USDT |
0.2351 USDT |
0.1996 USDT |
| 2021-11-03 |
0.1910 USDT |
12,913,662.2970 ROSE |
0.1885 USDT |
0.1833 USDT |
0.1986 USDT |
0.1953 USDT |