Identifier on Kucoin: ROSE-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-11-19 |
0.0706 USDT |
15,781,709.6038 ROSE |
0.0676 USDT |
0.0662 USDT |
0.0743 USDT |
0.0740 USDT |
| 2023-11-18 |
0.0654 USDT |
12,527,415.7691 ROSE |
0.0659 USDT |
0.0618 USDT |
0.0688 USDT |
0.0672 USDT |
| 2023-11-17 |
0.0661 USDT |
15,791,458.1011 ROSE |
0.0667 USDT |
0.0631 USDT |
0.0692 USDT |
0.0649 USDT |
| 2023-11-16 |
0.0695 USDT |
14,736,949.1041 ROSE |
0.0721 USDT |
0.0658 USDT |
0.0735 USDT |
0.0672 USDT |
| 2023-11-15 |
0.0713 USDT |
16,516,679.6232 ROSE |
0.0692 USDT |
0.0690 USDT |
0.0730 USDT |
0.0714 USDT |
| 2023-11-14 |
0.0699 USDT |
17,613,695.8737 ROSE |
0.0686 USDT |
0.0659 USDT |
0.0747 USDT |
0.0684 USDT |
| 2023-11-13 |
0.0722 USDT |
12,886,450.4512 ROSE |
0.0749 USDT |
0.0693 USDT |
0.0764 USDT |
0.0712 USDT |
| 2023-11-12 |
0.0751 USDT |
13,209,533.6542 ROSE |
0.0753 USDT |
0.0717 USDT |
0.0779 USDT |
0.0737 USDT |
| 2023-11-11 |
0.0736 USDT |
18,683,530.9057 ROSE |
0.0742 USDT |
0.0706 USDT |
0.0778 USDT |
0.0749 USDT |
| 2023-11-10 |
0.0722 USDT |
22,145,175.2481 ROSE |
0.0687 USDT |
0.0681 USDT |
0.0750 USDT |
0.0741 USDT |
| 2023-11-09 |
0.0681 USDT |
33,401,412.6399 ROSE |
0.0656 USDT |
0.0601 USDT |
0.0720 USDT |
0.0681 USDT |
| 2023-11-08 |
0.0652 USDT |
12,702,353.3496 ROSE |
0.0656 USDT |
0.0638 USDT |
0.0668 USDT |
0.0659 USDT |
| 2023-11-07 |
0.0663 USDT |
43,764,494.1645 ROSE |
0.0709 USDT |
0.0622 USDT |
0.0710 USDT |
0.0662 USDT |
| 2023-11-06 |
0.0695 USDT |
20,811,165.0845 ROSE |
0.0684 USDT |
0.0664 USDT |
0.0726 USDT |
0.0713 USDT |
| 2023-11-05 |
0.0679 USDT |
14,490,209.9563 ROSE |
0.0700 USDT |
0.0655 USDT |
0.0704 USDT |
0.0674 USDT |
| 2023-11-04 |
0.0676 USDT |
33,143,237.2245 ROSE |
0.0639 USDT |
0.0627 USDT |
0.0719 USDT |
0.0698 USDT |
| 2023-11-03 |
0.0619 USDT |
31,008,204.4328 ROSE |
0.0568 USDT |
0.0549 USDT |
0.0660 USDT |
0.0636 USDT |
| 2023-11-02 |
0.0575 USDT |
23,070,318.5641 ROSE |
0.0578 USDT |
0.0549 USDT |
0.0605 USDT |
0.0570 USDT |
| 2023-11-01 |
0.0522 USDT |
15,501,201.6542 ROSE |
0.0506 USDT |
0.0491 USDT |
0.0555 USDT |
0.0554 USDT |
| 2023-10-31 |
0.0505 USDT |
10,174,628.2464 ROSE |
0.0516 USDT |
0.0486 USDT |
0.0527 USDT |
0.0505 USDT |
| 2023-10-30 |
0.0526 USDT |
7,011,080.9556 ROSE |
0.0527 USDT |
0.0513 USDT |
0.0542 USDT |
0.0522 USDT |
| 2023-10-29 |
0.0519 USDT |
7,286,448.3943 ROSE |
0.0514 USDT |
0.0504 USDT |
0.0530 USDT |
0.0529 USDT |
| 2023-10-28 |
0.0519 USDT |
7,481,092.0930 ROSE |
0.0508 USDT |
0.0506 USDT |
0.0527 USDT |
0.0517 USDT |
| 2023-10-27 |
0.0513 USDT |
8,083,408.5110 ROSE |
0.0510 USDT |
0.0496 USDT |
0.0524 USDT |
0.0513 USDT |
| 2023-10-26 |
0.0512 USDT |
12,747,499.6893 ROSE |
0.0510 USDT |
0.0490 USDT |
0.0535 USDT |
0.0511 USDT |
| 2023-10-25 |
0.0492 USDT |
14,774,794.2432 ROSE |
0.0480 USDT |
0.0467 USDT |
0.0513 USDT |
0.0501 USDT |
| 2023-10-24 |
0.0471 USDT |
25,256,250.1821 ROSE |
0.0451 USDT |
0.0448 USDT |
0.0495 USDT |
0.0477 USDT |
| 2023-10-23 |
0.0435 USDT |
12,937,029.5016 ROSE |
0.0421 USDT |
0.0420 USDT |
0.0466 USDT |
0.0450 USDT |
| 2023-10-22 |
0.0417 USDT |
4,871,382.0696 ROSE |
0.0421 USDT |
0.0412 USDT |
0.0427 USDT |
0.0417 USDT |
| 2023-10-21 |
0.0415 USDT |
6,434,605.4633 ROSE |
0.0407 USDT |
0.0406 USDT |
0.0426 USDT |
0.0422 USDT |
| 2023-10-20 |
0.0410 USDT |
7,281,679.4229 ROSE |
0.0401 USDT |
0.0401 USDT |
0.0415 USDT |
0.0406 USDT |