Identifier on Kucoin: ROSE-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |