Identifier on Kucoin: ROSE-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2021-07-25 |
0.0639 USDT |
6,221,140.7292 ROSE |
0.0646 USDT |
0.0617 USDT |
0.0660 USDT |
0.0644 USDT |
| 2021-07-24 |
0.0639 USDT |
8,159,225.2086 ROSE |
0.0635 USDT |
0.0627 USDT |
0.0665 USDT |
0.0642 USDT |
| 2021-07-23 |
0.0611 USDT |
7,462,177.4165 ROSE |
0.0598 USDT |
0.0594 USDT |
0.0632 USDT |
0.0629 USDT |
| 2021-07-22 |
0.0593 USDT |
7,428,759.2173 ROSE |
0.0582 USDT |
0.0571 USDT |
0.0620 USDT |
0.0597 USDT |
| 2021-07-21 |
0.0564 USDT |
6,019,318.6777 ROSE |
0.0536 USDT |
0.0529 USDT |
0.0580 USDT |
0.0570 USDT |
| 2021-07-20 |
0.0541 USDT |
6,758,186.3184 ROSE |
0.0571 USDT |
0.0520 USDT |
0.0575 USDT |
0.0536 USDT |
| 2021-07-19 |
0.0593 USDT |
6,168,277.2145 ROSE |
0.0602 USDT |
0.0570 USDT |
0.0616 USDT |
0.0572 USDT |
| 2021-07-18 |
0.0601 USDT |
14,171,847.2035 ROSE |
0.0591 USDT |
0.0589 USDT |
0.0619 USDT |
0.0599 USDT |
| 2021-07-17 |
0.0597 USDT |
15,030,315.5894 ROSE |
0.0593 USDT |
0.0581 USDT |
0.0617 USDT |
0.0592 USDT |
| 2021-07-16 |
0.0609 USDT |
15,054,432.7834 ROSE |
0.0602 USDT |
0.0589 USDT |
0.0627 USDT |
0.0599 USDT |
| 2021-07-15 |
0.0613 USDT |
7,689,722.3105 ROSE |
0.0625 USDT |
0.0591 USDT |
0.0643 USDT |
0.0608 USDT |
| 2021-07-14 |
0.0621 USDT |
8,332,972.3237 ROSE |
0.0620 USDT |
0.0600 USDT |
0.0650 USDT |
0.0623 USDT |
| 2021-07-13 |
0.0623 USDT |
8,271,613.4456 ROSE |
0.0634 USDT |
0.0603 USDT |
0.0642 USDT |
0.0620 USDT |
| 2021-07-12 |
0.0653 USDT |
6,958,408.9649 ROSE |
0.0668 USDT |
0.0619 USDT |
0.0686 USDT |
0.0632 USDT |
| 2021-07-11 |
0.0661 USDT |
8,500,292.7032 ROSE |
0.0660 USDT |
0.0641 USDT |
0.0680 USDT |
0.0672 USDT |
| 2021-07-10 |
0.0671 USDT |
9,086,350.9604 ROSE |
0.0684 USDT |
0.0653 USDT |
0.0693 USDT |
0.0662 USDT |
| 2021-07-09 |
0.0686 USDT |
12,546,059.3686 ROSE |
0.0668 USDT |
0.0653 USDT |
0.0720 USDT |
0.0688 USDT |
| 2021-07-08 |
0.0670 USDT |
17,447,243.5300 ROSE |
0.0689 USDT |
0.0630 USDT |
0.0720 USDT |
0.0671 USDT |
| 2021-07-07 |
0.0684 USDT |
10,652,161.1999 ROSE |
0.0650 USDT |
0.0636 USDT |
0.0739 USDT |
0.0685 USDT |
| 2021-07-06 |
0.0639 USDT |
7,242,421.1980 ROSE |
0.0622 USDT |
0.0622 USDT |
0.0668 USDT |
0.0644 USDT |
| 2021-07-05 |
0.0630 USDT |
7,114,904.1108 ROSE |
0.0665 USDT |
0.0610 USDT |
0.0665 USDT |
0.0626 USDT |
| 2021-07-04 |
0.0656 USDT |
6,536,987.1213 ROSE |
0.0677 USDT |
0.0634 USDT |
0.0681 USDT |
0.0670 USDT |
| 2021-07-03 |
0.0671 USDT |
13,073,664.2743 ROSE |
0.0685 USDT |
0.0634 USDT |
0.0708 USDT |
0.0663 USDT |
| 2021-07-02 |
0.0622 USDT |
23,371,842.4929 ROSE |
0.0547 USDT |
0.0534 USDT |
0.0723 USDT |
0.0668 USDT |
| 2021-07-01 |
0.0546 USDT |
5,389,601.1595 ROSE |
0.0560 USDT |
0.0531 USDT |
0.0564 USDT |
0.0548 USDT |
| 2021-06-30 |
0.0554 USDT |
7,029,695.1202 ROSE |
0.0587 USDT |
0.0526 USDT |
0.0590 USDT |
0.0556 USDT |
| 2021-06-29 |
0.0581 USDT |
9,863,458.2016 ROSE |
0.0547 USDT |
0.0547 USDT |
0.0612 USDT |
0.0587 USDT |
| 2021-06-28 |
0.0533 USDT |
7,190,954.4127 ROSE |
0.0525 USDT |
0.0510 USDT |
0.0560 USDT |
0.0540 USDT |
| 2021-06-27 |
0.0515 USDT |
8,788,470.5263 ROSE |
0.0485 USDT |
0.0483 USDT |
0.0560 USDT |
0.0519 USDT |
| 2021-06-26 |
0.0483 USDT |
11,500,523.0909 ROSE |
0.0481 USDT |
0.0464 USDT |
0.0498 USDT |
0.0482 USDT |
| 2021-06-25 |
0.0509 USDT |
14,254,374.4443 ROSE |
0.0545 USDT |
0.0480 USDT |
0.0554 USDT |
0.0485 USDT |
| 2021-06-24 |
0.0536 USDT |
8,229,745.2310 ROSE |
0.0547 USDT |
0.0522 USDT |
0.0554 USDT |
0.0542 USDT |
| 2021-06-23 |
0.0550 USDT |
16,105,366.6281 ROSE |
0.0554 USDT |
0.0527 USDT |
0.0577 USDT |
0.0535 USDT |