Identifier on Kucoin: ROSE-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-02-27 |
0.1353 USDT |
19,590,657.8409 ROSE |
0.1303 USDT |
0.1277 USDT |
0.1429 USDT |
0.1350 USDT |
| 2024-02-26 |
0.1251 USDT |
16,634,375.0779 ROSE |
0.1214 USDT |
0.1189 USDT |
0.1314 USDT |
0.1311 USDT |
| 2024-02-25 |
0.1210 USDT |
6,495,576.0268 ROSE |
0.1222 USDT |
0.1188 USDT |
0.1235 USDT |
0.1218 USDT |
| 2024-02-24 |
0.1207 USDT |
7,654,478.6409 ROSE |
0.1186 USDT |
0.1170 USDT |
0.1229 USDT |
0.1219 USDT |
| 2024-02-23 |
0.1195 USDT |
9,061,833.6516 ROSE |
0.1202 USDT |
0.1154 USDT |
0.1225 USDT |
0.1191 USDT |
| 2024-02-22 |
0.1206 USDT |
12,890,454.9325 ROSE |
0.1174 USDT |
0.1151 USDT |
0.1248 USDT |
0.1204 USDT |
| 2024-02-21 |
0.1156 USDT |
14,648,166.1304 ROSE |
0.1197 USDT |
0.1124 USDT |
0.1203 USDT |
0.1175 USDT |
| 2024-02-20 |
0.1209 USDT |
19,232,611.2971 ROSE |
0.1276 USDT |
0.1150 USDT |
0.1290 USDT |
0.1202 USDT |
| 2024-02-19 |
0.1268 USDT |
13,851,250.3439 ROSE |
0.1246 USDT |
0.1236 USDT |
0.1299 USDT |
0.1277 USDT |
| 2024-02-18 |
0.1244 USDT |
11,231,916.9854 ROSE |
0.1202 USDT |
0.1201 USDT |
0.1269 USDT |
0.1245 USDT |
| 2024-02-17 |
0.1181 USDT |
7,496,857.3883 ROSE |
0.1203 USDT |
0.1143 USDT |
0.1208 USDT |
0.1208 USDT |
| 2024-02-16 |
0.1224 USDT |
13,935,434.7959 ROSE |
0.1238 USDT |
0.1176 USDT |
0.1273 USDT |
0.1200 USDT |
| 2024-02-15 |
0.1266 USDT |
9,068,165.5287 ROSE |
0.1270 USDT |
0.1216 USDT |
0.1303 USDT |
0.1240 USDT |
| 2024-02-14 |
0.1279 USDT |
10,388,005.8190 ROSE |
0.1253 USDT |
0.1238 USDT |
0.1305 USDT |
0.1270 USDT |
| 2024-02-13 |
0.1234 USDT |
12,506,522.4775 ROSE |
0.1236 USDT |
0.1198 USDT |
0.1265 USDT |
0.1254 USDT |
| 2024-02-12 |
0.1202 USDT |
10,028,967.8851 ROSE |
0.1194 USDT |
0.1162 USDT |
0.1248 USDT |
0.1236 USDT |
| 2024-02-11 |
0.1212 USDT |
7,776,420.6506 ROSE |
0.1231 USDT |
0.1182 USDT |
0.1241 USDT |
0.1186 USDT |
| 2024-02-10 |
0.1218 USDT |
12,558,494.5503 ROSE |
0.1208 USDT |
0.1189 USDT |
0.1246 USDT |
0.1230 USDT |
| 2024-02-09 |
0.1204 USDT |
11,957,609.7472 ROSE |
0.1155 USDT |
0.1154 USDT |
0.1234 USDT |
0.1216 USDT |
| 2024-02-08 |
0.1172 USDT |
10,229,819.4279 ROSE |
0.1180 USDT |
0.1147 USDT |
0.1193 USDT |
0.1154 USDT |
| 2024-02-07 |
0.1131 USDT |
7,429,403.2314 ROSE |
0.1115 USDT |
0.1103 USDT |
0.1179 USDT |
0.1171 USDT |
| 2024-02-06 |
0.1117 USDT |
11,989,432.6127 ROSE |
0.1124 USDT |
0.1094 USDT |
0.1138 USDT |
0.1118 USDT |
| 2024-02-05 |
0.1142 USDT |
13,526,815.0021 ROSE |
0.1149 USDT |
0.1113 USDT |
0.1169 USDT |
0.1124 USDT |
| 2024-02-04 |
0.1197 USDT |
22,397,319.1784 ROSE |
0.1172 USDT |
0.1164 USDT |
0.1263 USDT |
0.1190 USDT |
| 2024-02-03 |
0.1195 USDT |
24,278,146.7722 ROSE |
0.1157 USDT |
0.1153 USDT |
0.1235 USDT |
0.1168 USDT |
| 2024-02-02 |
0.1113 USDT |
22,581,189.8497 ROSE |
0.1019 USDT |
0.1019 USDT |
0.1170 USDT |
0.1156 USDT |
| 2024-02-01 |
0.1008 USDT |
7,945,897.0463 ROSE |
0.1001 USDT |
0.0989 USDT |
0.1023 USDT |
0.1018 USDT |
| 2024-01-31 |
0.1026 USDT |
11,129,662.7589 ROSE |
0.1082 USDT |
0.0983 USDT |
0.1086 USDT |
0.1020 USDT |
| 2024-01-30 |
0.1097 USDT |
10,858,538.1086 ROSE |
0.1093 USDT |
0.1076 USDT |
0.1124 USDT |
0.1100 USDT |
| 2024-01-29 |
0.1070 USDT |
11,750,103.5842 ROSE |
0.1063 USDT |
0.1034 USDT |
0.1095 USDT |
0.1081 USDT |
| 2024-01-28 |
0.1076 USDT |
8,387,543.2133 ROSE |
0.1065 USDT |
0.1057 USDT |
0.1099 USDT |
0.1062 USDT |
| 2024-01-27 |
0.1043 USDT |
6,762,319.2539 ROSE |
0.1032 USDT |
0.1023 USDT |
0.1068 USDT |
0.1068 USDT |
| 2024-01-26 |
0.1028 USDT |
12,713,306.9807 ROSE |
0.0983 USDT |
0.0974 USDT |
0.1057 USDT |
0.1035 USDT |
| 2024-01-25 |
0.0983 USDT |
10,515,854.1222 ROSE |
0.0997 USDT |
0.0956 USDT |
0.1004 USDT |
0.0983 USDT |
| 2024-01-24 |
0.0970 USDT |
17,185,086.5273 ROSE |
0.0964 USDT |
0.0942 USDT |
0.1003 USDT |
0.0995 USDT |
| 2024-01-23 |
0.0916 USDT |
17,566,201.0688 ROSE |
0.0944 USDT |
0.0880 USDT |
0.0967 USDT |
0.0940 USDT |
| 2024-01-22 |
0.0968 USDT |
14,091,657.9004 ROSE |
0.1004 USDT |
0.0926 USDT |
0.1011 USDT |
0.0958 USDT |
| 2024-01-21 |
0.1022 USDT |
5,527,082.4054 ROSE |
0.1028 USDT |
0.1004 USDT |
0.1045 USDT |
0.1010 USDT |
| 2024-01-20 |
0.1009 USDT |
7,020,948.0215 ROSE |
0.1030 USDT |
0.0993 USDT |
0.1031 USDT |
0.1019 USDT |
| 2024-01-19 |
0.1021 USDT |
16,842,073.4060 ROSE |
0.1065 USDT |
0.0965 USDT |
0.1071 USDT |
0.1016 USDT |
| 2024-01-18 |
0.1104 USDT |
18,769,666.9275 ROSE |
0.1172 USDT |
0.1043 USDT |
0.1179 USDT |
0.1062 USDT |
| 2024-01-17 |
0.1174 USDT |
10,849,568.8105 ROSE |
0.1182 USDT |
0.1154 USDT |
0.1199 USDT |
0.1170 USDT |
| 2024-01-16 |
0.1175 USDT |
14,859,880.1161 ROSE |
0.1148 USDT |
0.1144 USDT |
0.1210 USDT |
0.1183 USDT |
| 2024-01-15 |
0.1140 USDT |
9,239,598.6018 ROSE |
0.1108 USDT |
0.1105 USDT |
0.1167 USDT |
0.1152 USDT |
| 2024-01-14 |
0.1144 USDT |
11,180,794.6305 ROSE |
0.1137 USDT |
0.1108 USDT |
0.1168 USDT |
0.1130 USDT |
| 2024-01-13 |
0.1131 USDT |
12,109,562.5050 ROSE |
0.1155 USDT |
0.1112 USDT |
0.1160 USDT |
0.1139 USDT |
| 2024-01-12 |
0.1217 USDT |
21,849,986.5578 ROSE |
0.1256 USDT |
0.1105 USDT |
0.1284 USDT |
0.1141 USDT |
| 2024-01-11 |
0.1287 USDT |
22,803,982.9495 ROSE |
0.1287 USDT |
0.1231 USDT |
0.1340 USDT |
0.1259 USDT |
| 2024-01-10 |
0.1184 USDT |
21,887,802.9961 ROSE |
0.1166 USDT |
0.1130 USDT |
0.1250 USDT |
0.1225 USDT |
| 2024-01-09 |
0.1199 USDT |
16,507,913.3044 ROSE |
0.1236 USDT |
0.1140 USDT |
0.1263 USDT |
0.1170 USDT |