Identifier on Kucoin: ROSE-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-01-08 |
0.1164 USDT |
27,083,204.7278 ROSE |
0.1135 USDT |
0.1059 USDT |
0.1249 USDT |
0.1246 USDT |
| 2024-01-07 |
0.1196 USDT |
12,106,677.0856 ROSE |
0.1202 USDT |
0.1155 USDT |
0.1240 USDT |
0.1186 USDT |
| 2024-01-06 |
0.1203 USDT |
23,945,527.6594 ROSE |
0.1235 USDT |
0.1128 USDT |
0.1266 USDT |
0.1189 USDT |
| 2024-01-05 |
0.1220 USDT |
29,561,320.8898 ROSE |
0.1287 USDT |
0.1180 USDT |
0.1299 USDT |
0.1205 USDT |
| 2024-01-04 |
0.1288 USDT |
24,706,940.3752 ROSE |
0.1243 USDT |
0.1215 USDT |
0.1359 USDT |
0.1286 USDT |
| 2024-01-03 |
0.1239 USDT |
51,937,751.8883 ROSE |
0.1346 USDT |
0.1012 USDT |
0.1368 USDT |
0.1237 USDT |
| 2024-01-02 |
0.1396 USDT |
20,216,600.8615 ROSE |
0.1395 USDT |
0.1343 USDT |
0.1455 USDT |
0.1355 USDT |
| 2024-01-01 |
0.1366 USDT |
17,079,796.9005 ROSE |
0.1375 USDT |
0.1323 USDT |
0.1438 USDT |
0.1394 USDT |
| 2023-12-31 |
0.1388 USDT |
25,226,246.3628 ROSE |
0.1290 USDT |
0.1288 USDT |
0.1470 USDT |
0.1417 USDT |
| 2023-12-30 |
0.1299 USDT |
19,916,580.7993 ROSE |
0.1282 USDT |
0.1266 USDT |
0.1356 USDT |
0.1305 USDT |
| 2023-12-29 |
0.1295 USDT |
17,820,316.0499 ROSE |
0.1269 USDT |
0.1230 USDT |
0.1345 USDT |
0.1309 USDT |
| 2023-12-28 |
0.1295 USDT |
26,583,458.4727 ROSE |
0.1322 USDT |
0.1233 USDT |
0.1364 USDT |
0.1286 USDT |
| 2023-12-27 |
0.1327 USDT |
23,207,424.1972 ROSE |
0.1378 USDT |
0.1276 USDT |
0.1384 USDT |
0.1329 USDT |
| 2023-12-26 |
0.1388 USDT |
48,394,350.8328 ROSE |
0.1337 USDT |
0.1211 USDT |
0.1495 USDT |
0.1384 USDT |
| 2023-12-25 |
0.1324 USDT |
24,562,870.7261 ROSE |
0.1341 USDT |
0.1268 USDT |
0.1405 USDT |
0.1335 USDT |
| 2023-12-24 |
0.1277 USDT |
35,078,282.9046 ROSE |
0.1148 USDT |
0.1127 USDT |
0.1410 USDT |
0.1317 USDT |
| 2023-12-23 |
0.1181 USDT |
15,153,421.9891 ROSE |
0.1199 USDT |
0.1144 USDT |
0.1222 USDT |
0.1162 USDT |
| 2023-12-22 |
0.1182 USDT |
42,218,494.6362 ROSE |
0.1098 USDT |
0.1086 USDT |
0.1242 USDT |
0.1182 USDT |
| 2023-12-21 |
0.1018 USDT |
41,916,621.9897 ROSE |
0.0930 USDT |
0.0925 USDT |
0.1150 USDT |
0.1115 USDT |
| 2023-12-20 |
0.0974 USDT |
35,320,296.8120 ROSE |
0.0968 USDT |
0.0917 USDT |
0.1044 USDT |
0.0929 USDT |
| 2023-12-19 |
0.0940 USDT |
32,639,996.8610 ROSE |
0.0893 USDT |
0.0875 USDT |
0.0984 USDT |
0.0969 USDT |
| 2023-12-18 |
0.0850 USDT |
22,590,462.8652 ROSE |
0.0894 USDT |
0.0802 USDT |
0.0908 USDT |
0.0889 USDT |
| 2023-12-17 |
0.0893 USDT |
11,174,338.7918 ROSE |
0.0905 USDT |
0.0867 USDT |
0.0922 USDT |
0.0918 USDT |
| 2023-12-16 |
0.0916 USDT |
17,286,146.4224 ROSE |
0.0875 USDT |
0.0855 USDT |
0.0958 USDT |
0.0908 USDT |
| 2023-12-15 |
0.0942 USDT |
31,284,460.7128 ROSE |
0.0933 USDT |
0.0894 USDT |
0.0978 USDT |
0.0904 USDT |
| 2023-12-14 |
0.0864 USDT |
20,581,602.8083 ROSE |
0.0828 USDT |
0.0821 USDT |
0.0930 USDT |
0.0910 USDT |
| 2023-12-13 |
0.0801 USDT |
19,367,626.8677 ROSE |
0.0815 USDT |
0.0768 USDT |
0.0833 USDT |
0.0831 USDT |
| 2023-12-12 |
0.0810 USDT |
12,743,835.1844 ROSE |
0.0800 USDT |
0.0785 USDT |
0.0828 USDT |
0.0799 USDT |
| 2023-12-11 |
0.0795 USDT |
28,424,385.3585 ROSE |
0.0851 USDT |
0.0754 USDT |
0.0851 USDT |
0.0801 USDT |
| 2023-12-10 |
0.0849 USDT |
8,241,131.5474 ROSE |
0.0848 USDT |
0.0831 USDT |
0.0872 USDT |
0.0839 USDT |
| 2023-12-09 |
0.0867 USDT |
15,289,181.7335 ROSE |
0.0853 USDT |
0.0849 USDT |
0.0895 USDT |
0.0865 USDT |
| 2023-12-08 |
0.0844 USDT |
14,984,003.0097 ROSE |
0.0818 USDT |
0.0812 USDT |
0.0864 USDT |
0.0857 USDT |
| 2023-12-07 |
0.0807 USDT |
10,610,134.3536 ROSE |
0.0796 USDT |
0.0781 USDT |
0.0830 USDT |
0.0813 USDT |
| 2023-12-06 |
0.0805 USDT |
19,871,267.9966 ROSE |
0.0820 USDT |
0.0781 USDT |
0.0833 USDT |
0.0825 USDT |
| 2023-12-05 |
0.0820 USDT |
21,170,766.5107 ROSE |
0.0833 USDT |
0.0801 USDT |
0.0842 USDT |
0.0814 USDT |
| 2023-12-04 |
0.0842 USDT |
20,696,215.0835 ROSE |
0.0845 USDT |
0.0807 USDT |
0.0886 USDT |
0.0825 USDT |
| 2023-12-03 |
0.0854 USDT |
12,182,027.2251 ROSE |
0.0864 USDT |
0.0836 USDT |
0.0877 USDT |
0.0854 USDT |
| 2023-12-02 |
0.0843 USDT |
19,977,820.3296 ROSE |
0.0829 USDT |
0.0814 USDT |
0.0874 USDT |
0.0866 USDT |
| 2023-12-01 |
0.0858 USDT |
13,589,998.0001 ROSE |
0.0874 USDT |
0.0834 USDT |
0.0888 USDT |
0.0842 USDT |
| 2023-11-30 |
0.0868 USDT |
12,326,401.0221 ROSE |
0.0849 USDT |
0.0843 USDT |
0.0889 USDT |
0.0875 USDT |
| 2023-11-29 |
0.0854 USDT |
15,199,289.0287 ROSE |
0.0851 USDT |
0.0831 USDT |
0.0879 USDT |
0.0849 USDT |
| 2023-11-28 |
0.0842 USDT |
34,556,162.6961 ROSE |
0.0822 USDT |
0.0797 USDT |
0.0869 USDT |
0.0853 USDT |
| 2023-11-27 |
0.0799 USDT |
23,572,134.3862 ROSE |
0.0810 USDT |
0.0766 USDT |
0.0838 USDT |
0.0789 USDT |
| 2023-11-26 |
0.0805 USDT |
40,816,111.8496 ROSE |
0.0779 USDT |
0.0779 USDT |
0.0833 USDT |
0.0811 USDT |
| 2023-11-25 |
0.0750 USDT |
9,834,471.3128 ROSE |
0.0735 USDT |
0.0727 USDT |
0.0780 USDT |
0.0777 USDT |
| 2023-11-24 |
0.0738 USDT |
15,304,468.0053 ROSE |
0.0710 USDT |
0.0710 USDT |
0.0759 USDT |
0.0752 USDT |
| 2023-11-23 |
0.0705 USDT |
8,154,080.3284 ROSE |
0.0712 USDT |
0.0687 USDT |
0.0721 USDT |
0.0711 USDT |
| 2023-11-22 |
0.0682 USDT |
15,533,040.4775 ROSE |
0.0637 USDT |
0.0635 USDT |
0.0713 USDT |
0.0702 USDT |
| 2023-11-21 |
0.0680 USDT |
15,242,241.7060 ROSE |
0.0703 USDT |
0.0647 USDT |
0.0722 USDT |
0.0649 USDT |
| 2023-11-20 |
0.0732 USDT |
14,161,895.9429 ROSE |
0.0741 USDT |
0.0697 USDT |
0.0754 USDT |
0.0712 USDT |