Identifier on Kucoin: ROSE-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2021-06-22 |
0.0510 USDT |
26,516,549.5006 ROSE |
0.0509 USDT |
0.0451 USDT |
0.0598 USDT |
0.0563 USDT |
| 2021-06-21 |
0.0577 USDT |
16,879,216.3061 ROSE |
0.0640 USDT |
0.0510 USDT |
0.0641 USDT |
0.0515 USDT |
| 2021-06-20 |
0.0630 USDT |
3,845,808.6107 ROSE |
0.0647 USDT |
0.0591 USDT |
0.0658 USDT |
0.0641 USDT |
| 2021-06-19 |
0.0666 USDT |
3,669,978.5441 ROSE |
0.0665 USDT |
0.0646 USDT |
0.0684 USDT |
0.0651 USDT |
| 2021-06-18 |
0.0672 USDT |
4,142,012.0935 ROSE |
0.0722 USDT |
0.0652 USDT |
0.0728 USDT |
0.0662 USDT |
| 2021-06-17 |
0.0734 USDT |
5,461,085.8682 ROSE |
0.0726 USDT |
0.0697 USDT |
0.0780 USDT |
0.0713 USDT |
| 2021-06-16 |
0.0766 USDT |
8,758,574.3386 ROSE |
0.0778 USDT |
0.0717 USDT |
0.0836 USDT |
0.0731 USDT |
| 2021-06-15 |
0.0758 USDT |
9,346,101.4005 ROSE |
0.0728 USDT |
0.0720 USDT |
0.0819 USDT |
0.0780 USDT |
| 2021-06-14 |
0.0733 USDT |
8,401,576.3392 ROSE |
0.0706 USDT |
0.0699 USDT |
0.0788 USDT |
0.0723 USDT |
| 2021-06-13 |
0.0678 USDT |
5,827,715.4420 ROSE |
0.0663 USDT |
0.0652 USDT |
0.0714 USDT |
0.0701 USDT |
| 2021-06-12 |
0.0670 USDT |
6,296,600.9357 ROSE |
0.0709 USDT |
0.0651 USDT |
0.0709 USDT |
0.0669 USDT |
| 2021-06-11 |
0.0706 USDT |
7,260,641.3575 ROSE |
0.0696 USDT |
0.0680 USDT |
0.0730 USDT |
0.0695 USDT |
| 2021-06-10 |
0.0721 USDT |
4,473,845.0875 ROSE |
0.0722 USDT |
0.0681 USDT |
0.0760 USDT |
0.0703 USDT |
| 2021-06-09 |
0.0710 USDT |
6,937,825.4300 ROSE |
0.0678 USDT |
0.0645 USDT |
0.0777 USDT |
0.0727 USDT |
| 2021-06-08 |
0.0666 USDT |
7,309,103.8544 ROSE |
0.0671 USDT |
0.0620 USDT |
0.0705 USDT |
0.0685 USDT |
| 2021-06-07 |
0.0745 USDT |
4,160,139.4183 ROSE |
0.0767 USDT |
0.0684 USDT |
0.0785 USDT |
0.0686 USDT |
| 2021-06-06 |
0.0757 USDT |
4,756,172.1824 ROSE |
0.0723 USDT |
0.0719 USDT |
0.0785 USDT |
0.0762 USDT |
| 2021-06-05 |
0.0750 USDT |
3,410,992.7564 ROSE |
0.0744 USDT |
0.0708 USDT |
0.0820 USDT |
0.0718 USDT |
| 2021-06-04 |
0.0769 USDT |
4,547,094.1467 ROSE |
0.0829 USDT |
0.0735 USDT |
0.0833 USDT |
0.0759 USDT |
| 2021-06-03 |
0.0828 USDT |
3,106,691.9734 ROSE |
0.0823 USDT |
0.0799 USDT |
0.0856 USDT |
0.0836 USDT |
| 2021-06-02 |
0.0807 USDT |
4,212,956.4002 ROSE |
0.0780 USDT |
0.0760 USDT |
0.0843 USDT |
0.0826 USDT |
| 2021-06-01 |
0.0800 USDT |
5,454,897.1294 ROSE |
0.0809 USDT |
0.0771 USDT |
0.0839 USDT |
0.0785 USDT |
| 2021-05-31 |
0.0779 USDT |
5,464,242.3514 ROSE |
0.0763 USDT |
0.0736 USDT |
0.0840 USDT |
0.0802 USDT |
| 2021-05-30 |
0.0786 USDT |
10,657,533.2727 ROSE |
0.0692 USDT |
0.0677 USDT |
0.0888 USDT |
0.0763 USDT |
| 2021-05-29 |
0.0716 USDT |
7,125,505.9807 ROSE |
0.0763 USDT |
0.0671 USDT |
0.0781 USDT |
0.0695 USDT |
| 2021-05-28 |
0.0809 USDT |
14,317,910.4707 ROSE |
0.0856 USDT |
0.0724 USDT |
0.0907 USDT |
0.0760 USDT |
| 2021-05-27 |
0.0862 USDT |
14,970,144.8767 ROSE |
0.0746 USDT |
0.0704 USDT |
0.0970 USDT |
0.0858 USDT |
| 2021-05-26 |
0.0751 USDT |
9,465,747.9406 ROSE |
0.0724 USDT |
0.0709 USDT |
0.0800 USDT |
0.0739 USDT |
| 2021-05-25 |
0.0670 USDT |
8,884,345.7036 ROSE |
0.0689 USDT |
0.0612 USDT |
0.0717 USDT |
0.0704 USDT |
| 2021-05-24 |
0.0617 USDT |
12,330,687.0669 ROSE |
0.0563 USDT |
0.0547 USDT |
0.0710 USDT |
0.0687 USDT |
| 2021-05-23 |
0.0562 USDT |
22,683,327.7724 ROSE |
0.0686 USDT |
0.0486 USDT |
0.0719 USDT |
0.0560 USDT |
| 2021-05-22 |
0.0703 USDT |
12,014,369.4699 ROSE |
0.0738 USDT |
0.0644 USDT |
0.0745 USDT |
0.0688 USDT |
| 2021-05-21 |
0.0781 USDT |
12,632,598.5534 ROSE |
0.0884 USDT |
0.0663 USDT |
0.0916 USDT |
0.0734 USDT |
| 2021-05-20 |
0.0836 USDT |
15,159,624.9436 ROSE |
0.0795 USDT |
0.0704 USDT |
0.0920 USDT |
0.0883 USDT |
| 2021-05-19 |
0.0892 USDT |
17,879,511.8213 ROSE |
0.1128 USDT |
0.0660 USDT |
0.1145 USDT |
0.0815 USDT |
| 2021-05-18 |
0.1144 USDT |
11,557,468.6925 ROSE |
0.1092 USDT |
0.1077 USDT |
0.1233 USDT |
0.1135 USDT |
| 2021-05-17 |
0.1104 USDT |
12,275,420.0568 ROSE |
0.1191 USDT |
0.1024 USDT |
0.1191 USDT |
0.1098 USDT |
| 2021-05-16 |
0.1206 USDT |
12,145,461.7618 ROSE |
0.1176 USDT |
0.1115 USDT |
0.1314 USDT |
0.1168 USDT |
| 2021-05-15 |
0.1222 USDT |
9,778,038.8436 ROSE |
0.1266 USDT |
0.1169 USDT |
0.1282 USDT |
0.1197 USDT |
| 2021-05-14 |
0.1271 USDT |
9,805,411.6180 ROSE |
0.1247 USDT |
0.1191 USDT |
0.1344 USDT |
0.1272 USDT |
| 2021-05-13 |
0.1225 USDT |
18,701,897.1983 ROSE |
0.1240 USDT |
0.1121 USDT |
0.1351 USDT |
0.1262 USDT |
| 2021-05-12 |
0.1381 USDT |
10,001,869.5297 ROSE |
0.1406 USDT |
0.1274 USDT |
0.1473 USDT |
0.1307 USDT |
| 2021-05-11 |
0.1397 USDT |
4,936,490.5039 ROSE |
0.1406 USDT |
0.1336 USDT |
0.1460 USDT |
0.1401 USDT |
| 2021-05-10 |
0.1448 USDT |
10,494,048.8699 ROSE |
0.1531 USDT |
0.1335 USDT |
0.1573 USDT |
0.1404 USDT |
| 2021-05-09 |
0.1537 USDT |
4,023,564.4226 ROSE |
0.1581 USDT |
0.1500 USDT |
0.1595 USDT |
0.1531 USDT |
| 2021-05-08 |
0.1613 USDT |
5,371,440.8350 ROSE |
0.1566 USDT |
0.1548 USDT |
0.1714 USDT |
0.1577 USDT |