Identifier on Kucoin: ROSE-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-07-06 |
0.0835 USDT |
4,309,550.3640 ROSE |
0.0820 USDT |
0.0807 USDT |
0.0864 USDT |
0.0861 USDT |
| 2024-07-05 |
0.0785 USDT |
22,535,924.1794 ROSE |
0.0840 USDT |
0.0729 USDT |
0.0861 USDT |
0.0834 USDT |
| 2024-07-04 |
0.0875 USDT |
9,782,481.1784 ROSE |
0.0927 USDT |
0.0835 USDT |
0.0932 USDT |
0.0861 USDT |
| 2024-07-03 |
0.0980 USDT |
6,469,098.4583 ROSE |
0.1025 USDT |
0.0924 USDT |
0.1037 USDT |
0.0930 USDT |
| 2024-07-02 |
0.0985 USDT |
2,832,822.9151 ROSE |
0.0974 USDT |
0.0958 USDT |
0.1001 USDT |
0.0992 USDT |
| 2024-07-01 |
0.1003 USDT |
11,649,646.5896 ROSE |
0.0996 USDT |
0.0981 USDT |
0.1034 USDT |
0.0992 USDT |
| 2024-06-30 |
0.0971 USDT |
4,933,195.3258 ROSE |
0.0956 USDT |
0.0940 USDT |
0.1000 USDT |
0.0964 USDT |
| 2024-06-29 |
0.0965 USDT |
2,935,506.0637 ROSE |
0.0968 USDT |
0.0951 USDT |
0.0985 USDT |
0.0960 USDT |
| 2024-06-28 |
0.0987 USDT |
5,882,279.3135 ROSE |
0.0974 USDT |
0.0963 USDT |
0.1010 USDT |
0.0982 USDT |
| 2024-06-27 |
0.0943 USDT |
4,249,640.9675 ROSE |
0.0923 USDT |
0.0901 USDT |
0.0983 USDT |
0.0970 USDT |
| 2024-06-26 |
0.0906 USDT |
9,427,021.4774 ROSE |
0.0928 USDT |
0.0880 USDT |
0.0940 USDT |
0.0920 USDT |
| 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 |