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