Identifier on Kucoin: ROSE-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-09-13 |
0.0562 USDT |
11,349,246.9317 ROSE |
0.0567 USDT |
0.0544 USDT |
0.0595 USDT |
0.0587 USDT |
| 2024-09-12 |
0.0554 USDT |
5,001,367.3496 ROSE |
0.0544 USDT |
0.0538 USDT |
0.0574 USDT |
0.0565 USDT |
| 2024-09-11 |
0.0541 USDT |
11,709,037.8867 ROSE |
0.0558 USDT |
0.0523 USDT |
0.0562 USDT |
0.0545 USDT |
| 2024-09-10 |
0.0549 USDT |
6,453,790.3096 ROSE |
0.0536 USDT |
0.0530 USDT |
0.0567 USDT |
0.0561 USDT |
| 2024-09-09 |
0.0523 USDT |
6,762,644.5433 ROSE |
0.0504 USDT |
0.0499 USDT |
0.0543 USDT |
0.0543 USDT |
| 2024-09-08 |
0.0501 USDT |
3,252,553.1741 ROSE |
0.0497 USDT |
0.0491 USDT |
0.0509 USDT |
0.0502 USDT |
| 2024-09-07 |
0.0501 USDT |
3,267,388.4393 ROSE |
0.0494 USDT |
0.0494 USDT |
0.0508 USDT |
0.0496 USDT |
| 2024-09-06 |
0.0514 USDT |
4,145,192.6065 ROSE |
0.0517 USDT |
0.0497 USDT |
0.0534 USDT |
0.0497 USDT |
| 2024-09-05 |
0.0526 USDT |
5,314,168.5305 ROSE |
0.0536 USDT |
0.0514 USDT |
0.0541 USDT |
0.0518 USDT |
| 2024-09-04 |
0.0519 USDT |
5,268,768.1234 ROSE |
0.0525 USDT |
0.0498 USDT |
0.0548 USDT |
0.0534 USDT |
| 2024-09-03 |
0.0540 USDT |
3,118,838.1365 ROSE |
0.0552 USDT |
0.0526 USDT |
0.0559 USDT |
0.0527 USDT |
| 2024-09-02 |
0.0541 USDT |
3,457,812.2440 ROSE |
0.0527 USDT |
0.0526 USDT |
0.0553 USDT |
0.0549 USDT |
| 2024-09-01 |
0.0547 USDT |
5,033,751.7355 ROSE |
0.0559 USDT |
0.0531 USDT |
0.0560 USDT |
0.0532 USDT |
| 2024-08-31 |
0.0555 USDT |
2,955,294.6924 ROSE |
0.0559 USDT |
0.0548 USDT |
0.0564 USDT |
0.0555 USDT |
| 2024-08-30 |
0.0547 USDT |
6,642,605.6037 ROSE |
0.0558 USDT |
0.0527 USDT |
0.0565 USDT |
0.0555 USDT |
| 2024-08-29 |
0.0572 USDT |
10,067,982.7258 ROSE |
0.0557 USDT |
0.0550 USDT |
0.0598 USDT |
0.0556 USDT |
| 2024-08-28 |
0.0567 USDT |
8,641,705.1902 ROSE |
0.0575 USDT |
0.0543 USDT |
0.0588 USDT |
0.0557 USDT |
| 2024-08-27 |
0.0602 USDT |
9,548,075.6351 ROSE |
0.0605 USDT |
0.0590 USDT |
0.0621 USDT |
0.0606 USDT |
| 2024-08-26 |
0.0632 USDT |
12,178,305.2328 ROSE |
0.0654 USDT |
0.0602 USDT |
0.0661 USDT |
0.0604 USDT |
| 2024-08-25 |
0.0657 USDT |
7,739,465.5237 ROSE |
0.0675 USDT |
0.0640 USDT |
0.0678 USDT |
0.0654 USDT |
| 2024-08-24 |
0.0677 USDT |
10,874,428.3674 ROSE |
0.0651 USDT |
0.0648 USDT |
0.0700 USDT |
0.0674 USDT |
| 2024-08-23 |
0.0636 USDT |
11,135,061.3155 ROSE |
0.0610 USDT |
0.0606 USDT |
0.0661 USDT |
0.0661 USDT |
| 2024-08-22 |
0.0610 USDT |
5,527,846.7623 ROSE |
0.0607 USDT |
0.0597 USDT |
0.0624 USDT |
0.0606 USDT |
| 2024-08-21 |
0.0593 USDT |
7,345,253.5669 ROSE |
0.0591 USDT |
0.0581 USDT |
0.0608 USDT |
0.0602 USDT |
| 2024-08-20 |
0.0595 USDT |
6,435,262.8589 ROSE |
0.0587 USDT |
0.0581 USDT |
0.0607 USDT |
0.0593 USDT |
| 2024-08-19 |
0.0573 USDT |
5,256,970.8923 ROSE |
0.0577 USDT |
0.0564 USDT |
0.0585 USDT |
0.0580 USDT |
| 2024-08-18 |
0.0580 USDT |
4,069,609.7112 ROSE |
0.0572 USDT |
0.0562 USDT |
0.0595 USDT |
0.0587 USDT |
| 2024-08-17 |
0.0568 USDT |
1,868,064.1373 ROSE |
0.0567 USDT |
0.0561 USDT |
0.0577 USDT |
0.0563 USDT |
| 2024-08-16 |
0.0566 USDT |
9,371,935.4448 ROSE |
0.0575 USDT |
0.0549 USDT |
0.0582 USDT |
0.0572 USDT |
| 2024-08-15 |
0.0590 USDT |
7,205,987.7880 ROSE |
0.0596 USDT |
0.0566 USDT |
0.0604 USDT |
0.0569 USDT |
| 2024-08-14 |
0.0606 USDT |
11,814,555.7100 ROSE |
0.0620 USDT |
0.0588 USDT |
0.0626 USDT |
0.0600 USDT |
| 2024-08-13 |
0.0609 USDT |
5,963,338.2341 ROSE |
0.0619 USDT |
0.0595 USDT |
0.0630 USDT |
0.0621 USDT |
| 2024-08-12 |
0.0613 USDT |
7,342,259.1334 ROSE |
0.0593 USDT |
0.0588 USDT |
0.0633 USDT |
0.0605 USDT |
| 2024-08-11 |
0.0611 USDT |
6,488,583.9861 ROSE |
0.0640 USDT |
0.0589 USDT |
0.0662 USDT |
0.0594 USDT |
| 2024-08-10 |
0.0638 USDT |
1,629,243.2930 ROSE |
0.0630 USDT |
0.0624 USDT |
0.0645 USDT |
0.0640 USDT |
| 2024-08-09 |
0.0631 USDT |
4,404,097.7292 ROSE |
0.0645 USDT |
0.0616 USDT |
0.0648 USDT |
0.0623 USDT |
| 2024-08-08 |
0.0610 USDT |
8,313,657.6865 ROSE |
0.0571 USDT |
0.0560 USDT |
0.0638 USDT |
0.0629 USDT |
| 2024-08-07 |
0.0595 USDT |
8,843,107.2097 ROSE |
0.0600 USDT |
0.0568 USDT |
0.0625 USDT |
0.0576 USDT |
| 2024-08-06 |
0.0604 USDT |
11,190,809.2590 ROSE |
0.0569 USDT |
0.0569 USDT |
0.0626 USDT |
0.0601 USDT |
| 2024-08-05 |
0.0552 USDT |
42,259,533.3193 ROSE |
0.0646 USDT |
0.0491 USDT |
0.0650 USDT |
0.0558 USDT |
| 2024-08-04 |
0.0650 USDT |
10,377,312.3614 ROSE |
0.0670 USDT |
0.0613 USDT |
0.0690 USDT |
0.0658 USDT |
| 2024-08-03 |
0.0683 USDT |
8,930,058.7017 ROSE |
0.0715 USDT |
0.0653 USDT |
0.0724 USDT |
0.0672 USDT |
| 2024-08-02 |
0.0750 USDT |
11,191,116.8265 ROSE |
0.0788 USDT |
0.0709 USDT |
0.0790 USDT |
0.0718 USDT |
| 2024-08-01 |
0.0759 USDT |
12,510,166.3575 ROSE |
0.0812 USDT |
0.0724 USDT |
0.0820 USDT |
0.0778 USDT |
| 2024-07-31 |
0.0819 USDT |
7,188,016.7248 ROSE |
0.0823 USDT |
0.0798 USDT |
0.0836 USDT |
0.0810 USDT |
| 2024-07-30 |
0.0837 USDT |
8,562,266.1661 ROSE |
0.0827 USDT |
0.0810 USDT |
0.0868 USDT |
0.0824 USDT |
| 2024-07-29 |
0.0859 USDT |
5,491,567.5590 ROSE |
0.0852 USDT |
0.0826 USDT |
0.0888 USDT |
0.0835 USDT |
| 2024-07-28 |
0.0862 USDT |
2,222,692.7498 ROSE |
0.0872 USDT |
0.0850 USDT |
0.0877 USDT |
0.0851 USDT |
| 2024-07-27 |
0.0881 USDT |
5,975,825.1945 ROSE |
0.0883 USDT |
0.0863 USDT |
0.0902 USDT |
0.0871 USDT |
| 2024-07-26 |
0.0876 USDT |
3,971,599.2637 ROSE |
0.0849 USDT |
0.0840 USDT |
0.0897 USDT |
0.0880 USDT |