Identifier on Kucoin: ROSE-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-07-25 |
0.0849 USDT |
5,976,560.8186 ROSE |
0.0873 USDT |
0.0820 USDT |
0.0879 USDT |
0.0827 USDT |
| 2024-07-24 |
0.0894 USDT |
7,006,480.4478 ROSE |
0.0886 USDT |
0.0862 USDT |
0.0918 USDT |
0.0874 USDT |
| 2024-07-23 |
0.0904 USDT |
7,213,814.2401 ROSE |
0.0924 USDT |
0.0863 USDT |
0.0944 USDT |
0.0886 USDT |
| 2024-07-22 |
0.0946 USDT |
4,410,006.1674 ROSE |
0.0970 USDT |
0.0923 USDT |
0.0980 USDT |
0.0931 USDT |
| 2024-07-21 |
0.0932 USDT |
4,988,985.9351 ROSE |
0.0951 USDT |
0.0902 USDT |
0.0960 USDT |
0.0942 USDT |
| 2024-07-20 |
0.0938 USDT |
4,575,598.6250 ROSE |
0.0940 USDT |
0.0919 USDT |
0.0955 USDT |
0.0944 USDT |
| 2024-07-19 |
0.0924 USDT |
8,309,335.5630 ROSE |
0.0920 USDT |
0.0891 USDT |
0.0948 USDT |
0.0941 USDT |
| 2024-07-18 |
0.0904 USDT |
5,999,741.3232 ROSE |
0.0903 USDT |
0.0877 USDT |
0.0930 USDT |
0.0897 USDT |
| 2024-07-17 |
0.0927 USDT |
7,850,680.8174 ROSE |
0.0920 USDT |
0.0898 USDT |
0.0952 USDT |
0.0902 USDT |
| 2024-07-16 |
0.0913 USDT |
13,626,149.4415 ROSE |
0.0927 USDT |
0.0874 USDT |
0.0942 USDT |
0.0917 USDT |
| 2024-07-15 |
0.0868 USDT |
8,029,014.6677 ROSE |
0.0847 USDT |
0.0845 USDT |
0.0880 USDT |
0.0874 USDT |
| 2024-07-14 |
0.0821 USDT |
2,978,141.0692 ROSE |
0.0812 USDT |
0.0810 USDT |
0.0830 USDT |
0.0817 USDT |
| 2024-07-13 |
0.0803 USDT |
8,457,185.3677 ROSE |
0.0786 USDT |
0.0786 USDT |
0.0810 USDT |
0.0806 USDT |
| 2024-07-12 |
0.0781 USDT |
8,396,005.7850 ROSE |
0.0780 USDT |
0.0762 USDT |
0.0794 USDT |
0.0782 USDT |
| 2024-07-11 |
0.0816 USDT |
5,489,406.4586 ROSE |
0.0814 USDT |
0.0778 USDT |
0.0849 USDT |
0.0779 USDT |
| 2024-07-10 |
0.0820 USDT |
5,703,029.1745 ROSE |
0.0806 USDT |
0.0795 USDT |
0.0835 USDT |
0.0812 USDT |
| 2024-07-09 |
0.0805 USDT |
4,232,870.4300 ROSE |
0.0788 USDT |
0.0785 USDT |
0.0818 USDT |
0.0811 USDT |
| 2024-07-08 |
0.0785 USDT |
9,270,374.1474 ROSE |
0.0780 USDT |
0.0741 USDT |
0.0825 USDT |
0.0791 USDT |
| 2024-07-07 |
0.0812 USDT |
5,793,924.2108 ROSE |
0.0853 USDT |
0.0777 USDT |
0.0853 USDT |
0.0779 USDT |