Identifier on Kucoin: ROSE-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2021-01-24 |
0.0636 USDT |
1,645,861.6273 ROSE |
0.0640 USDT |
0.0598 USDT |
0.0666 USDT |
0.0666 USDT |
| 2021-01-23 |
0.0623 USDT |
3,085,976.8789 ROSE |
0.0606 USDT |
0.0586 USDT |
0.0657 USDT |
0.0640 USDT |
| 2021-01-22 |
0.0580 USDT |
4,924,574.6098 ROSE |
0.0545 USDT |
0.0511 USDT |
0.0667 USDT |
0.0606 USDT |
| 2021-01-21 |
0.0575 USDT |
6,158,305.3287 ROSE |
0.0607 USDT |
0.0537 USDT |
0.0619 USDT |
0.0543 USDT |
| 2021-01-20 |
0.0579 USDT |
4,408,235.7582 ROSE |
0.0622 USDT |
0.0532 USDT |
0.0638 USDT |
0.0607 USDT |
| 2021-01-19 |
0.0640 USDT |
3,465,435.1937 ROSE |
0.0629 USDT |
0.0604 USDT |
0.0703 USDT |
0.0622 USDT |
| 2021-01-18 |
0.0676 USDT |
12,538,595.5199 ROSE |
0.0644 USDT |
0.0596 USDT |
0.0751 USDT |
0.0630 USDT |
| 2021-01-17 |
0.0589 USDT |
9,803,712.0786 ROSE |
0.0537 USDT |
0.0486 USDT |
0.0710 USDT |
0.0640 USDT |
| 2021-01-16 |
0.0515 USDT |
4,433,822.0542 ROSE |
0.0451 USDT |
0.0451 USDT |
0.0550 USDT |
0.0540 USDT |
| 2021-01-15 |
0.0450 USDT |
1,970,173.8037 ROSE |
0.0451 USDT |
0.0421 USDT |
0.0480 USDT |
0.0451 USDT |
| 2021-01-14 |
0.0455 USDT |
2,519,581.6980 ROSE |
0.0436 USDT |
0.0428 USDT |
0.0477 USDT |
0.0451 USDT |
| 2021-01-13 |
0.0426 USDT |
1,360,728.1787 ROSE |
0.0413 USDT |
0.0400 USDT |
0.0441 USDT |
0.0435 USDT |
| 2021-01-12 |
0.0418 USDT |
2,171,667.5004 ROSE |
0.0416 USDT |
0.0396 USDT |
0.0441 USDT |
0.0412 USDT |
| 2021-01-11 |
0.0412 USDT |
4,184,484.1984 ROSE |
0.0448 USDT |
0.0384 USDT |
0.0448 USDT |
0.0415 USDT |
| 2021-01-10 |
0.0468 USDT |
1,845,072.0802 ROSE |
0.0480 USDT |
0.0439 USDT |
0.0502 USDT |
0.0450 USDT |
| 2021-01-09 |
0.0471 USDT |
1,287,915.6927 ROSE |
0.0456 USDT |
0.0439 USDT |
0.0498 USDT |
0.0476 USDT |
| 2021-01-08 |
0.0470 USDT |
4,105,454.7782 ROSE |
0.0507 USDT |
0.0434 USDT |
0.0509 USDT |
0.0456 USDT |
| 2021-01-07 |
0.0505 USDT |
6,612,579.5494 ROSE |
0.0473 USDT |
0.0458 USDT |
0.0546 USDT |
0.0508 USDT |