Identifier on Kucoin: ROSE-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2021-05-07 |
0.1582 USDT |
7,020,978.8587 ROSE |
0.1582 USDT |
0.1524 USDT |
0.1630 USDT |
0.1571 USDT |
| 2021-05-06 |
0.1626 USDT |
5,256,410.1706 ROSE |
0.1652 USDT |
0.1564 USDT |
0.1705 USDT |
0.1585 USDT |
| 2021-05-05 |
0.1635 USDT |
6,387,100.0278 ROSE |
0.1554 USDT |
0.1535 USDT |
0.1713 USDT |
0.1654 USDT |
| 2021-05-04 |
0.1592 USDT |
8,757,703.6710 ROSE |
0.1698 USDT |
0.1476 USDT |
0.1698 USDT |
0.1552 USDT |
| 2021-05-03 |
0.1704 USDT |
7,235,012.4200 ROSE |
0.1607 USDT |
0.1600 USDT |
0.1776 USDT |
0.1702 USDT |
| 2021-05-02 |
0.1599 USDT |
6,365,663.6885 ROSE |
0.1675 USDT |
0.1539 USDT |
0.1779 USDT |
0.1609 USDT |
| 2021-05-01 |
0.1641 USDT |
4,779,268.3957 ROSE |
0.1605 USDT |
0.1572 USDT |
0.1733 USDT |
0.1675 USDT |
| 2021-04-30 |
0.1577 USDT |
6,164,511.7121 ROSE |
0.1501 USDT |
0.1465 USDT |
0.1674 USDT |
0.1608 USDT |
| 2021-04-29 |
0.1515 USDT |
4,987,016.9649 ROSE |
0.1540 USDT |
0.1451 USDT |
0.1593 USDT |
0.1500 USDT |
| 2021-04-28 |
0.1532 USDT |
7,885,393.7053 ROSE |
0.1567 USDT |
0.1424 USDT |
0.1627 USDT |
0.1540 USDT |
| 2021-04-27 |
0.1541 USDT |
7,369,787.8325 ROSE |
0.1468 USDT |
0.1435 USDT |
0.1610 USDT |
0.1561 USDT |
| 2021-04-26 |
0.1416 USDT |
8,040,984.6035 ROSE |
0.1259 USDT |
0.1252 USDT |
0.1486 USDT |
0.1467 USDT |
| 2021-04-25 |
0.1303 USDT |
6,813,128.3355 ROSE |
0.1290 USDT |
0.1178 USDT |
0.1419 USDT |
0.1261 USDT |
| 2021-04-24 |
0.1329 USDT |
6,648,523.4467 ROSE |
0.1424 USDT |
0.1267 USDT |
0.1428 USDT |
0.1291 USDT |
| 2021-04-23 |
0.1337 USDT |
14,669,004.2568 ROSE |
0.1414 USDT |
0.1213 USDT |
0.1437 USDT |
0.1421 USDT |
| 2021-04-22 |
0.1511 USDT |
3,331,413.4211 ROSE |
0.1492 USDT |
0.1461 USDT |
0.1575 USDT |
0.1550 USDT |
| 2021-04-21 |
0.1587 USDT |
7,764,171.2184 ROSE |
0.1605 USDT |
0.1474 USDT |
0.1666 USDT |
0.1504 USDT |
| 2021-04-20 |
0.1559 USDT |
11,038,214.8382 ROSE |
0.1575 USDT |
0.1380 USDT |
0.1702 USDT |
0.1580 USDT |
| 2021-04-19 |
0.1666 USDT |
10,476,535.7462 ROSE |
0.1736 USDT |
0.1537 USDT |
0.1814 USDT |
0.1576 USDT |
| 2021-04-18 |
0.1747 USDT |
11,677,796.8430 ROSE |
0.1958 USDT |
0.1588 USDT |
0.1989 USDT |
0.1743 USDT |
| 2021-04-17 |
0.2048 USDT |
12,830,661.8917 ROSE |
0.1879 USDT |
0.1879 USDT |
0.2250 USDT |
0.1974 USDT |