Identifier on Kucoin: ROSE-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-09-13 |
0.2433 USDT |
15,308,614.7452 ROSE |
0.2547 USDT |
0.2243 USDT |
0.2632 USDT |
0.2379 USDT |
| 2021-09-12 |
0.2667 USDT |
22,315,569.0455 ROSE |
0.2838 USDT |
0.2443 USDT |
0.3000 USDT |
0.2495 USDT |
| 2021-09-11 |
0.2587 USDT |
36,397,168.1065 ROSE |
0.2154 USDT |
0.2134 USDT |
0.3040 USDT |
0.2691 USDT |
| 2021-09-10 |
0.2304 USDT |
23,330,440.6141 ROSE |
0.2565 USDT |
0.2100 USDT |
0.2591 USDT |
0.2164 USDT |
| 2021-09-09 |
0.2537 USDT |
40,966,938.2884 ROSE |
0.2546 USDT |
0.2272 USDT |
0.2927 USDT |
0.2440 USDT |
| 2021-09-08 |
0.2788 USDT |
50,641,265.5188 ROSE |
0.2820 USDT |
0.2391 USDT |
0.3300 USDT |
0.2516 USDT |
| 2021-09-07 |
0.2799 USDT |
84,067,983.8003 ROSE |
0.2407 USDT |
0.2022 USDT |
0.3652 USDT |
0.2808 USDT |
| 2021-09-06 |
0.2299 USDT |
91,027,270.7701 ROSE |
0.1704 USDT |
0.1704 USDT |
0.3059 USDT |
0.2395 USDT |
| 2021-09-05 |
0.1531 USDT |
21,784,654.2874 ROSE |
0.1382 USDT |
0.1300 USDT |
0.1770 USDT |
0.1650 USDT |
| 2021-09-04 |
0.1343 USDT |
11,610,816.9168 ROSE |
0.1257 USDT |
0.1241 USDT |
0.1519 USDT |
0.1389 USDT |
| 2021-09-03 |
0.1259 USDT |
7,136,165.8710 ROSE |
0.1253 USDT |
0.1220 USDT |
0.1366 USDT |
0.1240 USDT |
| 2021-09-02 |
0.1281 USDT |
5,703,370.7535 ROSE |
0.1374 USDT |
0.1225 USDT |
0.1400 USDT |
0.1279 USDT |
| 2021-09-01 |
0.1258 USDT |
6,521,070.1236 ROSE |
0.1206 USDT |
0.1198 USDT |
0.1345 USDT |
0.1320 USDT |
| 2021-08-31 |
0.1281 USDT |
28,986,286.2675 ROSE |
0.1179 USDT |
0.1103 USDT |
0.1447 USDT |
0.1220 USDT |
| 2021-08-30 |
0.1083 USDT |
11,713,941.6753 ROSE |
0.1081 USDT |
0.1013 USDT |
0.1194 USDT |
0.1185 USDT |
| 2021-08-29 |
0.1051 USDT |
7,545,219.6537 ROSE |
0.1026 USDT |
0.1000 USDT |
0.1103 USDT |
0.1062 USDT |
| 2021-08-28 |
0.1025 USDT |
6,590,914.1276 ROSE |
0.1045 USDT |
0.1001 USDT |
0.1070 USDT |
0.1034 USDT |
| 2021-08-27 |
0.1015 USDT |
9,342,702.7249 ROSE |
0.0961 USDT |
0.0937 USDT |
0.1140 USDT |
0.1040 USDT |
| 2021-08-26 |
0.0995 USDT |
8,741,193.9588 ROSE |
0.1034 USDT |
0.0930 USDT |
0.1082 USDT |
0.0963 USDT |
| 2021-08-25 |
0.1004 USDT |
10,380,677.3201 ROSE |
0.0986 USDT |
0.0953 USDT |
0.1054 USDT |
0.1033 USDT |
| 2021-08-24 |
0.1045 USDT |
9,807,415.7729 ROSE |
0.1112 USDT |
0.0996 USDT |
0.1118 USDT |
0.1000 USDT |
| 2021-08-23 |
0.1106 USDT |
10,215,164.4309 ROSE |
0.1098 USDT |
0.1060 USDT |
0.1223 USDT |
0.1090 USDT |
| 2021-08-22 |
0.1085 USDT |
17,644,250.9949 ROSE |
0.0999 USDT |
0.0974 USDT |
0.1194 USDT |
0.1088 USDT |
| 2021-08-21 |
0.1005 USDT |
7,439,813.4628 ROSE |
0.0999 USDT |
0.0970 USDT |
0.1060 USDT |
0.1006 USDT |
| 2021-08-20 |
0.1017 USDT |
8,321,716.9316 ROSE |
0.0990 USDT |
0.0985 USDT |
0.1077 USDT |
0.0995 USDT |
| 2021-08-19 |
0.0975 USDT |
9,298,500.2564 ROSE |
0.1004 USDT |
0.0930 USDT |
0.1046 USDT |
0.0982 USDT |
| 2021-08-18 |
0.1009 USDT |
12,607,707.5837 ROSE |
0.0959 USDT |
0.0944 USDT |
0.1074 USDT |
0.1017 USDT |
| 2021-08-17 |
0.1041 USDT |
12,050,155.2364 ROSE |
0.0965 USDT |
0.0937 USDT |
0.1140 USDT |
0.0977 USDT |
| 2021-08-16 |
0.1007 USDT |
9,117,410.2426 ROSE |
0.0991 USDT |
0.0965 USDT |
0.1059 USDT |
0.0976 USDT |
| 2021-08-15 |
0.0960 USDT |
6,494,880.4790 ROSE |
0.0975 USDT |
0.0926 USDT |
0.1018 USDT |
0.1001 USDT |
| 2021-08-14 |
0.0977 USDT |
7,979,106.6473 ROSE |
0.0962 USDT |
0.0944 USDT |
0.1050 USDT |
0.0976 USDT |
| 2021-08-13 |
0.0944 USDT |
5,080,149.9680 ROSE |
0.0917 USDT |
0.0904 USDT |
0.0964 USDT |
0.0962 USDT |
| 2021-08-12 |
0.0926 USDT |
9,938,154.5803 ROSE |
0.0936 USDT |
0.0879 USDT |
0.1037 USDT |
0.0903 USDT |
| 2021-08-11 |
0.0945 USDT |
13,722,253.8291 ROSE |
0.0884 USDT |
0.0883 USDT |
0.1020 USDT |
0.0938 USDT |
| 2021-08-10 |
0.0877 USDT |
3,850,353.5828 ROSE |
0.0880 USDT |
0.0861 USDT |
0.0957 USDT |
0.0880 USDT |
| 2021-08-09 |
0.0854 USDT |
9,466,555.7711 ROSE |
0.0814 USDT |
0.0800 USDT |
0.0906 USDT |
0.0879 USDT |
| 2021-08-08 |
0.0850 USDT |
5,693,521.9133 ROSE |
0.0908 USDT |
0.0813 USDT |
0.0920 USDT |
0.0830 USDT |
| 2021-08-07 |
0.0879 USDT |
8,058,405.1887 ROSE |
0.0891 USDT |
0.0842 USDT |
0.0917 USDT |
0.0875 USDT |
| 2021-08-06 |
0.0888 USDT |
6,035,306.8564 ROSE |
0.0862 USDT |
0.0838 USDT |
0.0921 USDT |
0.0889 USDT |
| 2021-08-05 |
0.0807 USDT |
5,680,005.3499 ROSE |
0.0792 USDT |
0.0768 USDT |
0.0866 USDT |
0.0863 USDT |
| 2021-08-04 |
0.0774 USDT |
6,002,358.3725 ROSE |
0.0724 USDT |
0.0715 USDT |
0.0850 USDT |
0.0793 USDT |
| 2021-08-03 |
0.0734 USDT |
6,362,671.3496 ROSE |
0.0753 USDT |
0.0709 USDT |
0.0768 USDT |
0.0728 USDT |
| 2021-08-02 |
0.0767 USDT |
5,052,403.1475 ROSE |
0.0751 USDT |
0.0738 USDT |
0.0802 USDT |
0.0754 USDT |
| 2021-08-01 |
0.0787 USDT |
6,201,824.9862 ROSE |
0.0778 USDT |
0.0760 USDT |
0.0829 USDT |
0.0778 USDT |
| 2021-07-31 |
0.0770 USDT |
4,549,041.9540 ROSE |
0.0778 USDT |
0.0750 USDT |
0.0796 USDT |
0.0778 USDT |
| 2021-07-30 |
0.0746 USDT |
13,262,561.5307 ROSE |
0.0730 USDT |
0.0696 USDT |
0.0800 USDT |
0.0768 USDT |
| 2021-07-29 |
0.0727 USDT |
11,989,453.0142 ROSE |
0.0645 USDT |
0.0642 USDT |
0.0831 USDT |
0.0744 USDT |
| 2021-07-28 |
0.0648 USDT |
9,086,746.0501 ROSE |
0.0649 USDT |
0.0640 USDT |
0.0659 USDT |
0.0647 USDT |
| 2021-07-27 |
0.0649 USDT |
10,968,920.3450 ROSE |
0.0651 USDT |
0.0640 USDT |
0.0670 USDT |
0.0645 USDT |
| 2021-07-26 |
0.0683 USDT |
18,662,566.7827 ROSE |
0.0648 USDT |
0.0647 USDT |
0.0778 USDT |
0.0654 USDT |