Identifier on Kucoin: ROSE-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-06-25 |
0.0921 USDT |
5,417,770.1959 ROSE |
0.0917 USDT |
0.0901 USDT |
0.0943 USDT |
0.0934 USDT |
| 2024-06-24 |
0.0878 USDT |
7,359,936.7141 ROSE |
0.0902 USDT |
0.0823 USDT |
0.0915 USDT |
0.0914 USDT |
| 2024-06-23 |
0.0908 USDT |
3,584,221.7975 ROSE |
0.0911 USDT |
0.0882 USDT |
0.0930 USDT |
0.0903 USDT |
| 2024-06-22 |
0.0917 USDT |
3,013,663.2275 ROSE |
0.0918 USDT |
0.0900 USDT |
0.0932 USDT |
0.0911 USDT |
| 2024-06-21 |
0.0936 USDT |
4,317,333.4737 ROSE |
0.0940 USDT |
0.0912 USDT |
0.0956 USDT |
0.0930 USDT |
| 2024-06-20 |
0.0985 USDT |
13,088,569.1457 ROSE |
0.0961 USDT |
0.0925 USDT |
0.1025 USDT |
0.0942 USDT |
| 2024-06-19 |
0.0975 USDT |
5,023,589.8612 ROSE |
0.0963 USDT |
0.0953 USDT |
0.1000 USDT |
0.0978 USDT |
| 2024-06-18 |
0.0954 USDT |
12,204,040.4064 ROSE |
0.1015 USDT |
0.0888 USDT |
0.1023 USDT |
0.0959 USDT |
| 2024-06-17 |
0.1074 USDT |
10,316,864.2817 ROSE |
0.1178 USDT |
0.1000 USDT |
0.1179 USDT |
0.1029 USDT |
| 2024-06-16 |
0.1188 USDT |
5,461,565.0705 ROSE |
0.1205 USDT |
0.1151 USDT |
0.1241 USDT |
0.1185 USDT |
| 2024-06-15 |
0.1213 USDT |
8,420,487.2311 ROSE |
0.1158 USDT |
0.1146 USDT |
0.1273 USDT |
0.1208 USDT |
| 2024-06-14 |
0.1237 USDT |
14,481,764.9965 ROSE |
0.1208 USDT |
0.1142 USDT |
0.1342 USDT |
0.1158 USDT |
| 2024-06-13 |
0.1247 USDT |
14,017,531.7939 ROSE |
0.1297 USDT |
0.1170 USDT |
0.1326 USDT |
0.1196 USDT |
| 2024-06-12 |
0.1283 USDT |
20,258,945.3113 ROSE |
0.1209 USDT |
0.1198 USDT |
0.1369 USDT |
0.1288 USDT |
| 2024-06-11 |
0.1184 USDT |
17,101,278.0232 ROSE |
0.1246 USDT |
0.1085 USDT |
0.1279 USDT |
0.1202 USDT |
| 2024-06-10 |
0.1193 USDT |
11,320,134.3483 ROSE |
0.1179 USDT |
0.1136 USDT |
0.1248 USDT |
0.1229 USDT |
| 2024-06-09 |
0.1088 USDT |
5,996,171.7066 ROSE |
0.1036 USDT |
0.1035 USDT |
0.1158 USDT |
0.1136 USDT |
| 2024-06-08 |
0.1057 USDT |
3,361,330.9514 ROSE |
0.1082 USDT |
0.1005 USDT |
0.1104 USDT |
0.1055 USDT |
| 2024-06-07 |
0.1117 USDT |
7,617,612.1210 ROSE |
0.1158 USDT |
0.1035 USDT |
0.1187 USDT |
0.1085 USDT |
| 2024-06-06 |
0.1186 USDT |
5,731,042.6241 ROSE |
0.1165 USDT |
0.1142 USDT |
0.1241 USDT |
0.1169 USDT |
| 2024-06-05 |
0.1152 USDT |
3,542,848.4582 ROSE |
0.1168 USDT |
0.1130 USDT |
0.1177 USDT |
0.1143 USDT |
| 2024-06-04 |
0.1135 USDT |
11,029,220.9548 ROSE |
0.1073 USDT |
0.1054 USDT |
0.1205 USDT |
0.1150 USDT |
| 2024-06-03 |
0.1036 USDT |
5,412,245.2954 ROSE |
0.0976 USDT |
0.0964 USDT |
0.1071 USDT |
0.1068 USDT |
| 2024-06-02 |
0.0991 USDT |
3,905,864.5059 ROSE |
0.1008 USDT |
0.0965 USDT |
0.1031 USDT |
0.0981 USDT |
| 2024-06-01 |
0.0996 USDT |
2,719,576.2896 ROSE |
0.1023 USDT |
0.0976 USDT |
0.1025 USDT |
0.1015 USDT |
| 2024-05-31 |
0.1007 USDT |
5,087,297.7387 ROSE |
0.0994 USDT |
0.0977 USDT |
0.1050 USDT |
0.0998 USDT |
| 2024-05-30 |
0.0963 USDT |
6,414,007.3173 ROSE |
0.0927 USDT |
0.0898 USDT |
0.1011 USDT |
0.0985 USDT |
| 2024-05-29 |
0.0951 USDT |
5,903,287.0981 ROSE |
0.0921 USDT |
0.0916 USDT |
0.0975 USDT |
0.0925 USDT |
| 2024-05-28 |
0.0915 USDT |
4,335,510.2947 ROSE |
0.0928 USDT |
0.0890 USDT |
0.0944 USDT |
0.0931 USDT |
| 2024-05-27 |
0.0913 USDT |
4,728,840.4915 ROSE |
0.0867 USDT |
0.0867 USDT |
0.0951 USDT |
0.0936 USDT |
| 2024-05-26 |
0.0877 USDT |
2,984,733.4343 ROSE |
0.0886 USDT |
0.0858 USDT |
0.0891 USDT |
0.0866 USDT |
| 2024-05-25 |
0.0887 USDT |
2,624,696.4632 ROSE |
0.0877 USDT |
0.0877 USDT |
0.0901 USDT |
0.0881 USDT |
| 2024-05-24 |
0.0875 USDT |
2,290,210.1835 ROSE |
0.0881 USDT |
0.0854 USDT |
0.0903 USDT |
0.0875 USDT |
| 2024-05-23 |
0.0882 USDT |
6,412,689.5024 ROSE |
0.0921 USDT |
0.0825 USDT |
0.0930 USDT |
0.0889 USDT |
| 2024-05-22 |
0.0932 USDT |
3,317,838.4100 ROSE |
0.0928 USDT |
0.0907 USDT |
0.0952 USDT |
0.0923 USDT |
| 2024-05-21 |
0.0945 USDT |
4,645,605.8176 ROSE |
0.0968 USDT |
0.0913 USDT |
0.0977 USDT |
0.0926 USDT |
| 2024-05-20 |
0.0893 USDT |
7,107,928.7950 ROSE |
0.0881 USDT |
0.0840 USDT |
0.0962 USDT |
0.0948 USDT |
| 2024-05-19 |
0.0899 USDT |
2,367,741.6519 ROSE |
0.0927 USDT |
0.0876 USDT |
0.0937 USDT |
0.0881 USDT |
| 2024-05-18 |
0.0934 USDT |
3,577,719.1586 ROSE |
0.0928 USDT |
0.0916 USDT |
0.0953 USDT |
0.0932 USDT |
| 2024-05-17 |
0.0903 USDT |
2,810,773.5747 ROSE |
0.0867 USDT |
0.0862 USDT |
0.0933 USDT |
0.0917 USDT |
| 2024-05-16 |
0.0873 USDT |
3,753,595.8295 ROSE |
0.0875 USDT |
0.0847 USDT |
0.0898 USDT |
0.0861 USDT |
| 2024-05-15 |
0.0845 USDT |
6,005,605.4563 ROSE |
0.0814 USDT |
0.0807 USDT |
0.0881 USDT |
0.0877 USDT |
| 2024-05-14 |
0.0825 USDT |
3,866,389.0781 ROSE |
0.0840 USDT |
0.0806 USDT |
0.0849 USDT |
0.0812 USDT |
| 2024-05-13 |
0.0840 USDT |
6,659,905.2302 ROSE |
0.0835 USDT |
0.0802 USDT |
0.0870 USDT |
0.0850 USDT |
| 2024-05-12 |
0.0848 USDT |
1,884,781.3011 ROSE |
0.0853 USDT |
0.0830 USDT |
0.0861 USDT |
0.0836 USDT |
| 2024-05-11 |
0.0866 USDT |
2,706,977.8836 ROSE |
0.0866 USDT |
0.0852 USDT |
0.0882 USDT |
0.0852 USDT |
| 2024-05-10 |
0.0886 USDT |
5,361,554.6246 ROSE |
0.0905 USDT |
0.0850 USDT |
0.0926 USDT |
0.0859 USDT |
| 2024-05-09 |
0.0885 USDT |
9,218,801.5425 ROSE |
0.0890 USDT |
0.0867 USDT |
0.0909 USDT |
0.0903 USDT |
| 2024-05-08 |
0.0900 USDT |
4,935,338.5544 ROSE |
0.0920 USDT |
0.0869 USDT |
0.0923 USDT |
0.0886 USDT |
| 2024-05-07 |
0.0960 USDT |
4,238,059.1574 ROSE |
0.0970 USDT |
0.0942 USDT |
0.0983 USDT |
0.0948 USDT |