Identifier on Kucoin: ROSE-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-03-15 |
0.2197 USDT |
12,723,717.0547 ROSE |
0.2247 USDT |
0.1903 USDT |
0.2492 USDT |
0.2216 USDT |
| 2021-03-14 |
0.1999 USDT |
7,935,512.2112 ROSE |
0.1855 USDT |
0.1842 USDT |
0.2279 USDT |
0.2216 USDT |
| 2021-03-13 |
0.1729 USDT |
7,868,440.7742 ROSE |
0.1771 USDT |
0.1583 USDT |
0.1978 USDT |
0.1855 USDT |
| 2021-03-12 |
0.1757 USDT |
12,437,451.4062 ROSE |
0.1579 USDT |
0.1572 USDT |
0.1894 USDT |
0.1777 USDT |
| 2021-03-11 |
0.1513 USDT |
4,576,923.7458 ROSE |
0.1423 USDT |
0.1344 USDT |
0.1699 USDT |
0.1658 USDT |
| 2021-03-10 |
0.1440 USDT |
4,755,708.3273 ROSE |
0.1440 USDT |
0.1328 USDT |
0.1600 USDT |
0.1479 USDT |
| 2021-03-09 |
0.1479 USDT |
7,394,042.1190 ROSE |
0.1410 USDT |
0.1352 USDT |
0.1658 USDT |
0.1435 USDT |
| 2021-03-08 |
0.1305 USDT |
6,413,670.8450 ROSE |
0.1212 USDT |
0.1141 USDT |
0.1477 USDT |
0.1413 USDT |
| 2021-03-07 |
0.1221 USDT |
2,989,370.3609 ROSE |
0.1232 USDT |
0.1171 USDT |
0.1269 USDT |
0.1221 USDT |
| 2021-03-06 |
0.1232 USDT |
4,979,633.9902 ROSE |
0.1289 USDT |
0.1117 USDT |
0.1380 USDT |
0.1173 USDT |
| 2021-03-05 |
0.1162 USDT |
6,210,904.7505 ROSE |
0.1074 USDT |
0.1015 USDT |
0.1273 USDT |
0.1236 USDT |
| 2021-03-04 |
0.1046 USDT |
5,074,053.5286 ROSE |
0.1034 USDT |
0.0979 USDT |
0.1135 USDT |
0.1070 USDT |
| 2021-03-03 |
0.1025 USDT |
2,428,981.5734 ROSE |
0.0990 USDT |
0.0968 USDT |
0.1077 USDT |
0.1023 USDT |
| 2021-03-02 |
0.0968 USDT |
3,508,023.6057 ROSE |
0.0970 USDT |
0.0921 USDT |
0.1044 USDT |
0.0951 USDT |
| 2021-03-01 |
0.0975 USDT |
2,573,929.2654 ROSE |
0.0907 USDT |
0.0899 USDT |
0.1028 USDT |
0.0939 USDT |
| 2021-02-28 |
0.0880 USDT |
3,930,658.3695 ROSE |
0.0943 USDT |
0.0837 USDT |
0.0949 USDT |
0.0908 USDT |
| 2021-02-27 |
0.0959 USDT |
2,924,639.4104 ROSE |
0.0911 USDT |
0.0902 USDT |
0.1004 USDT |
0.0996 USDT |
| 2021-02-26 |
0.0911 USDT |
5,373,171.9070 ROSE |
0.0912 USDT |
0.0830 USDT |
0.0958 USDT |
0.0911 USDT |
| 2021-02-25 |
0.0999 USDT |
4,177,483.7091 ROSE |
0.1003 USDT |
0.0907 USDT |
0.1057 USDT |
0.0907 USDT |
| 2021-02-24 |
0.1025 USDT |
5,292,497.7776 ROSE |
0.0969 USDT |
0.0911 USDT |
0.1121 USDT |
0.1002 USDT |
| 2021-02-23 |
0.0975 USDT |
14,408,169.0899 ROSE |
0.1129 USDT |
0.0851 USDT |
0.1129 USDT |
0.0969 USDT |
| 2021-02-22 |
0.1089 USDT |
15,864,153.3331 ROSE |
0.1199 USDT |
0.0945 USDT |
0.1384 USDT |
0.1136 USDT |
| 2021-02-21 |
0.1219 USDT |
2,826,975.9409 ROSE |
0.1174 USDT |
0.1162 USDT |
0.1272 USDT |
0.1201 USDT |
| 2021-02-20 |
0.1251 USDT |
2,834,080.3552 ROSE |
0.1304 USDT |
0.1128 USDT |
0.1343 USDT |
0.1168 USDT |
| 2021-02-19 |
0.1295 USDT |
2,469,022.0084 ROSE |
0.1288 USDT |
0.1223 USDT |
0.1399 USDT |
0.1303 USDT |
| 2021-02-18 |
0.1363 USDT |
2,833,704.3772 ROSE |
0.1337 USDT |
0.1263 USDT |
0.1500 USDT |
0.1289 USDT |
| 2021-02-17 |
0.1280 USDT |
6,794,435.9135 ROSE |
0.1279 USDT |
0.1137 USDT |
0.1522 USDT |
0.1334 USDT |
| 2021-02-16 |
0.1138 USDT |
8,977,585.3552 ROSE |
0.0987 USDT |
0.0945 USDT |
0.1405 USDT |
0.1273 USDT |
| 2021-02-15 |
0.1001 USDT |
6,392,560.1577 ROSE |
0.1023 USDT |
0.0870 USDT |
0.1128 USDT |
0.0988 USDT |
| 2021-02-14 |
0.1057 USDT |
4,181,997.8262 ROSE |
0.1160 USDT |
0.0932 USDT |
0.1166 USDT |
0.1024 USDT |
| 2021-02-13 |
0.1160 USDT |
5,555,866.0371 ROSE |
0.1260 USDT |
0.1056 USDT |
0.1262 USDT |
0.1152 USDT |
| 2021-02-12 |
0.1151 USDT |
4,306,209.6455 ROSE |
0.1078 USDT |
0.1014 USDT |
0.1287 USDT |
0.1260 USDT |
| 2021-02-11 |
0.1088 USDT |
4,707,177.9938 ROSE |
0.1059 USDT |
0.1020 USDT |
0.1182 USDT |
0.1075 USDT |
| 2021-02-10 |
0.0964 USDT |
6,844,801.5509 ROSE |
0.0866 USDT |
0.0822 USDT |
0.1153 USDT |
0.1055 USDT |
| 2021-02-09 |
0.0838 USDT |
2,410,096.5586 ROSE |
0.0851 USDT |
0.0804 USDT |
0.0876 USDT |
0.0864 USDT |
| 2021-02-08 |
0.0823 USDT |
2,770,225.9294 ROSE |
0.0729 USDT |
0.0725 USDT |
0.0886 USDT |
0.0854 USDT |
| 2021-02-07 |
0.0705 USDT |
3,184,167.7349 ROSE |
0.0709 USDT |
0.0665 USDT |
0.0767 USDT |
0.0727 USDT |
| 2021-02-06 |
0.0729 USDT |
4,879,771.8410 ROSE |
0.0721 USDT |
0.0657 USDT |
0.0800 USDT |
0.0708 USDT |
| 2021-02-05 |
0.0696 USDT |
3,843,724.4205 ROSE |
0.0650 USDT |
0.0648 USDT |
0.0750 USDT |
0.0722 USDT |
| 2021-02-04 |
0.0671 USDT |
4,256,995.9403 ROSE |
0.0712 USDT |
0.0635 USDT |
0.0748 USDT |
0.0648 USDT |
| 2021-02-03 |
0.0665 USDT |
5,015,929.5749 ROSE |
0.0606 USDT |
0.0603 USDT |
0.0724 USDT |
0.0708 USDT |
| 2021-02-02 |
0.0601 USDT |
1,924,789.3519 ROSE |
0.0619 USDT |
0.0586 USDT |
0.0620 USDT |
0.0609 USDT |
| 2021-02-01 |
0.0573 USDT |
3,191,731.6860 ROSE |
0.0573 USDT |
0.0555 USDT |
0.0622 USDT |
0.0621 USDT |
| 2021-01-31 |
0.0589 USDT |
4,519,558.4914 ROSE |
0.0561 USDT |
0.0558 USDT |
0.0638 USDT |
0.0574 USDT |
| 2021-01-30 |
0.0570 USDT |
3,642,801.6748 ROSE |
0.0565 USDT |
0.0543 USDT |
0.0604 USDT |
0.0563 USDT |
| 2021-01-29 |
0.0566 USDT |
3,659,172.8114 ROSE |
0.0582 USDT |
0.0540 USDT |
0.0609 USDT |
0.0564 USDT |
| 2021-01-28 |
0.0586 USDT |
2,103,176.7826 ROSE |
0.0552 USDT |
0.0550 USDT |
0.0616 USDT |
0.0582 USDT |
| 2021-01-27 |
0.0572 USDT |
1,711,776.1608 ROSE |
0.0614 USDT |
0.0544 USDT |
0.0614 USDT |
0.0552 USDT |
| 2021-01-26 |
0.0591 USDT |
1,231,565.2758 ROSE |
0.0590 USDT |
0.0557 USDT |
0.0625 USDT |
0.0617 USDT |
| 2021-01-25 |
0.0627 USDT |
1,971,286.9780 ROSE |
0.0663 USDT |
0.0584 USDT |
0.0665 USDT |
0.0594 USDT |