Identifier on Kucoin: ROSE-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-05-06 |
0.0990 USDT |
3,750,194.0138 ROSE |
0.0982 USDT |
0.0972 USDT |
0.1034 USDT |
0.0989 USDT |
| 2024-05-05 |
0.0972 USDT |
2,847,159.7885 ROSE |
0.0956 USDT |
0.0941 USDT |
0.1000 USDT |
0.0984 USDT |
| 2024-05-04 |
0.0962 USDT |
2,851,519.6606 ROSE |
0.0963 USDT |
0.0951 USDT |
0.0978 USDT |
0.0965 USDT |
| 2024-05-03 |
0.0948 USDT |
5,298,943.4407 ROSE |
0.0924 USDT |
0.0901 USDT |
0.0976 USDT |
0.0972 USDT |
| 2024-05-02 |
0.0911 USDT |
5,434,438.4590 ROSE |
0.0909 USDT |
0.0879 USDT |
0.0939 USDT |
0.0931 USDT |
| 2024-05-01 |
0.0882 USDT |
9,777,871.9123 ROSE |
0.0899 USDT |
0.0823 USDT |
0.0983 USDT |
0.0894 USDT |
| 2024-04-30 |
0.0884 USDT |
5,909,896.4366 ROSE |
0.0950 USDT |
0.0847 USDT |
0.0965 USDT |
0.0897 USDT |
| 2024-04-29 |
0.0936 USDT |
3,971,816.5537 ROSE |
0.0952 USDT |
0.0918 USDT |
0.0963 USDT |
0.0929 USDT |
| 2024-04-28 |
0.0985 USDT |
2,098,374.8085 ROSE |
0.0990 USDT |
0.0973 USDT |
0.1013 USDT |
0.0978 USDT |
| 2024-04-27 |
0.0973 USDT |
5,879,221.0940 ROSE |
0.0982 USDT |
0.0910 USDT |
0.1010 USDT |
0.0993 USDT |
| 2024-04-26 |
0.0996 USDT |
2,137,401.5584 ROSE |
0.1011 USDT |
0.0972 USDT |
0.1018 USDT |
0.0992 USDT |
| 2024-04-25 |
0.1006 USDT |
6,347,743.9649 ROSE |
0.0995 USDT |
0.0970 USDT |
0.1036 USDT |
0.1028 USDT |
| 2024-04-24 |
0.1048 USDT |
5,943,483.9568 ROSE |
0.1028 USDT |
0.0992 USDT |
0.1099 USDT |
0.1007 USDT |
| 2024-04-23 |
0.1030 USDT |
3,821,677.5657 ROSE |
0.1040 USDT |
0.1011 USDT |
0.1054 USDT |
0.1038 USDT |
| 2024-04-22 |
0.1042 USDT |
2,380,431.5839 ROSE |
0.1027 USDT |
0.1018 USDT |
0.1066 USDT |
0.1043 USDT |
| 2024-04-21 |
0.1030 USDT |
2,323,500.8488 ROSE |
0.1057 USDT |
0.1004 USDT |
0.1070 USDT |
0.1021 USDT |
| 2024-04-20 |
0.1022 USDT |
1,654,333.8264 ROSE |
0.0983 USDT |
0.0966 USDT |
0.1077 USDT |
0.1061 USDT |
| 2024-04-19 |
0.0958 USDT |
7,167,069.5189 ROSE |
0.0952 USDT |
0.0880 USDT |
0.1025 USDT |
0.1007 USDT |
| 2024-04-18 |
0.0922 USDT |
7,108,070.9732 ROSE |
0.0905 USDT |
0.0880 USDT |
0.0970 USDT |
0.0954 USDT |
| 2024-04-17 |
0.0909 USDT |
6,594,749.1993 ROSE |
0.0924 USDT |
0.0864 USDT |
0.0949 USDT |
0.0920 USDT |
| 2024-04-16 |
0.0929 USDT |
13,476,266.9053 ROSE |
0.0918 USDT |
0.0868 USDT |
0.0980 USDT |
0.0916 USDT |
| 2024-04-15 |
0.0943 USDT |
11,101,616.9976 ROSE |
0.0948 USDT |
0.0880 USDT |
0.1023 USDT |
0.0907 USDT |
| 2024-04-14 |
0.0904 USDT |
10,910,536.3048 ROSE |
0.0875 USDT |
0.0838 USDT |
0.0946 USDT |
0.0904 USDT |
| 2024-04-13 |
0.0882 USDT |
28,431,419.0429 ROSE |
0.1007 USDT |
0.0724 USDT |
0.1037 USDT |
0.0848 USDT |
| 2024-04-12 |
0.1091 USDT |
19,509,948.2959 ROSE |
0.1250 USDT |
0.0805 USDT |
0.1304 USDT |
0.1010 USDT |
| 2024-04-11 |
0.1230 USDT |
5,650,056.9548 ROSE |
0.1231 USDT |
0.1206 USDT |
0.1261 USDT |
0.1245 USDT |
| 2024-04-10 |
0.1233 USDT |
6,651,017.2987 ROSE |
0.1270 USDT |
0.1190 USDT |
0.1279 USDT |
0.1232 USDT |
| 2024-04-09 |
0.1300 USDT |
6,419,788.6357 ROSE |
0.1337 USDT |
0.1270 USDT |
0.1354 USDT |
0.1283 USDT |
| 2024-04-08 |
0.1312 USDT |
14,080,962.5803 ROSE |
0.1285 USDT |
0.1245 USDT |
0.1356 USDT |
0.1344 USDT |
| 2024-04-07 |
0.1289 USDT |
3,049,627.2895 ROSE |
0.1289 USDT |
0.1272 USDT |
0.1310 USDT |
0.1285 USDT |
| 2024-04-06 |
0.1277 USDT |
1,722,220.7810 ROSE |
0.1277 USDT |
0.1265 USDT |
0.1296 USDT |
0.1276 USDT |
| 2024-04-05 |
0.1272 USDT |
2,494,826.7508 ROSE |
0.1294 USDT |
0.1223 USDT |
0.1304 USDT |
0.1282 USDT |
| 2024-04-04 |
0.1292 USDT |
3,392,868.1425 ROSE |
0.1262 USDT |
0.1239 USDT |
0.1322 USDT |
0.1304 USDT |
| 2024-04-03 |
0.1258 USDT |
4,628,460.7888 ROSE |
0.1222 USDT |
0.1175 USDT |
0.1295 USDT |
0.1246 USDT |
| 2024-04-02 |
0.1230 USDT |
9,050,209.8490 ROSE |
0.1304 USDT |
0.1182 USDT |
0.1304 USDT |
0.1209 USDT |
| 2024-04-01 |
0.1305 USDT |
7,553,166.7236 ROSE |
0.1375 USDT |
0.1266 USDT |
0.1383 USDT |
0.1309 USDT |
| 2024-03-31 |
0.1365 USDT |
3,052,833.6622 ROSE |
0.1340 USDT |
0.1335 USDT |
0.1379 USDT |
0.1373 USDT |
| 2024-03-30 |
0.1381 USDT |
3,531,975.8168 ROSE |
0.1392 USDT |
0.1354 USDT |
0.1410 USDT |
0.1356 USDT |
| 2024-03-29 |
0.1385 USDT |
6,849,502.1793 ROSE |
0.1420 USDT |
0.1362 USDT |
0.1437 USDT |
0.1380 USDT |
| 2024-03-28 |
0.1409 USDT |
5,456,312.2341 ROSE |
0.1403 USDT |
0.1381 USDT |
0.1435 USDT |
0.1411 USDT |
| 2024-03-27 |
0.1448 USDT |
12,800,617.8107 ROSE |
0.1491 USDT |
0.1387 USDT |
0.1533 USDT |
0.1416 USDT |
| 2024-03-26 |
0.1472 USDT |
25,723,250.7593 ROSE |
0.1502 USDT |
0.1359 USDT |
0.1532 USDT |
0.1472 USDT |
| 2024-03-25 |
0.1496 USDT |
10,454,697.8290 ROSE |
0.1472 USDT |
0.1448 USDT |
0.1548 USDT |
0.1524 USDT |
| 2024-03-24 |
0.1426 USDT |
10,779,582.7563 ROSE |
0.1384 USDT |
0.1366 USDT |
0.1481 USDT |
0.1479 USDT |
| 2024-03-23 |
0.1408 USDT |
5,503,931.2308 ROSE |
0.1375 USDT |
0.1366 USDT |
0.1435 USDT |
0.1407 USDT |
| 2024-03-22 |
0.1405 USDT |
13,332,305.9213 ROSE |
0.1434 USDT |
0.1345 USDT |
0.1461 USDT |
0.1352 USDT |
| 2024-03-21 |
0.1458 USDT |
11,104,566.6694 ROSE |
0.1462 USDT |
0.1403 USDT |
0.1493 USDT |
0.1424 USDT |
| 2024-03-20 |
0.1354 USDT |
16,913,138.7577 ROSE |
0.1309 USDT |
0.1260 USDT |
0.1469 USDT |
0.1451 USDT |
| 2024-03-19 |
0.1328 USDT |
24,928,264.7362 ROSE |
0.1417 USDT |
0.1258 USDT |
0.1434 USDT |
0.1347 USDT |
| 2024-03-18 |
0.1463 USDT |
14,385,144.6957 ROSE |
0.1534 USDT |
0.1393 USDT |
0.1534 USDT |
0.1415 USDT |