Identifier on Kucoin: ROSN-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-01-02 |
0.3143 USDT |
1,386,684.6182 |
0.3171 USDT |
0.3067 USDT |
0.3276 USDT |
0.3084 USDT |
| 2022-01-01 |
0.3166 USDT |
1,724,645.8899 |
0.3122 USDT |
0.3114 USDT |
0.3260 USDT |
0.3160 USDT |
| 2021-12-31 |
0.2992 USDT |
1,472,398.8575 |
0.2887 USDT |
0.2874 USDT |
0.3120 USDT |
0.3042 USDT |
| 2021-12-30 |
0.2850 USDT |
441,973.3744 |
0.2800 USDT |
0.2743 USDT |
0.3055 USDT |
0.2891 USDT |
| 2021-12-29 |
0.2891 USDT |
1,010,213.9497 |
0.2914 USDT |
0.2819 USDT |
0.2966 USDT |
0.2840 USDT |
| 2021-12-28 |
0.3115 USDT |
1,174,207.2573 |
0.3151 USDT |
0.2934 USDT |
0.3165 USDT |
0.3015 USDT |
| 2021-12-27 |
0.3143 USDT |
1,304,697.8864 |
0.3152 USDT |
0.3113 USDT |
0.3175 USDT |
0.3157 USDT |
| 2021-12-26 |
0.3186 USDT |
1,103,309.3660 |
0.3152 USDT |
0.3145 USDT |
0.3262 USDT |
0.3174 USDT |
| 2021-12-25 |
0.3240 USDT |
824,454.5347 |
0.3323 USDT |
0.3183 USDT |
0.3323 USDT |
0.3200 USDT |
| 2021-12-24 |
0.3332 USDT |
264,012.6087 |
0.3472 USDT |
0.3261 USDT |
0.3499 USDT |
0.3310 USDT |
| 2021-12-23 |
0.3344 USDT |
244,054.4580 |
0.3255 USDT |
0.3170 USDT |
0.3573 USDT |
0.3472 USDT |
| 2021-12-22 |
0.3500 USDT |
224,778.1851 |
0.3596 USDT |
0.3321 USDT |
0.3705 USDT |
0.3336 USDT |
| 2021-12-21 |
0.3345 USDT |
1,070,379.7192 |
0.3024 USDT |
0.2950 USDT |
0.3796 USDT |
0.3542 USDT |
| 2021-12-20 |
0.2921 USDT |
606,350.3158 |
0.2904 USDT |
0.2815 USDT |
0.2999 USDT |
0.2995 USDT |
| 2021-12-19 |
0.2835 USDT |
388,014.9063 |
0.2729 USDT |
0.2727 USDT |
0.2949 USDT |
0.2906 USDT |
| 2021-12-18 |
0.2717 USDT |
151,138.2718 |
0.2682 USDT |
0.2674 USDT |
0.2769 USDT |
0.2737 USDT |
| 2021-12-17 |
0.2769 USDT |
269,675.8018 |
0.2811 USDT |
0.2636 USDT |
0.2943 USDT |
0.2712 USDT |
| 2021-12-16 |
0.2833 USDT |
384,845.6997 |
0.2785 USDT |
0.2762 USDT |
0.2998 USDT |
0.2813 USDT |
| 2021-12-15 |
0.2708 USDT |
511,782.3365 |
0.2658 USDT |
0.2576 USDT |
0.2792 USDT |
0.2785 USDT |
| 2021-12-14 |
0.2636 USDT |
298,633.6570 |
0.2892 USDT |
0.2515 USDT |
0.2908 USDT |
0.2553 USDT |
| 2021-12-13 |
0.3097 USDT |
239,872.6476 |
0.3221 USDT |
0.2830 USDT |
0.3228 USDT |
0.2834 USDT |
| 2021-12-12 |
0.3278 USDT |
509,258.2752 |
0.3274 USDT |
0.3251 USDT |
0.3301 USDT |
0.3264 USDT |
| 2021-12-11 |
0.3283 USDT |
2,061,796.0813 |
0.3325 USDT |
0.3236 USDT |
0.3327 USDT |
0.3294 USDT |
| 2021-12-10 |
0.3284 USDT |
683,807.8390 |
0.3510 USDT |
0.2797 USDT |
0.3534 USDT |
0.3287 USDT |
| 2021-12-09 |
0.3721 USDT |
643,765.2665 |
0.3762 USDT |
0.3285 USDT |
0.3855 USDT |
0.3535 USDT |
| 2021-12-08 |
0.3679 USDT |
165,905.7577 |
0.3631 USDT |
0.3517 USDT |
0.3795 USDT |
0.3782 USDT |
| 2021-12-07 |
0.3570 USDT |
348,041.7652 |
0.3438 USDT |
0.3408 USDT |
0.3712 USDT |
0.3712 USDT |
| 2021-12-06 |
0.3509 USDT |
297,834.9637 |
0.3715 USDT |
0.3358 USDT |
0.3792 USDT |
0.3391 USDT |
| 2021-12-05 |
0.3852 USDT |
365,897.5195 |
0.3915 USDT |
0.3701 USDT |
0.3986 USDT |
0.3701 USDT |
| 2021-12-04 |
0.3834 USDT |
338,239.7672 |
0.4190 USDT |
0.3579 USDT |
0.4203 USDT |
0.3924 USDT |
| 2021-12-03 |
0.4441 USDT |
350,053.4502 |
0.4749 USDT |
0.4100 USDT |
0.4801 USDT |
0.4186 USDT |
| 2021-12-02 |
0.4777 USDT |
376,302.0251 |
0.4799 USDT |
0.4573 USDT |
0.4930 USDT |
0.4745 USDT |
| 2021-12-01 |
0.5023 USDT |
342,395.7022 |
0.5068 USDT |
0.4742 USDT |
0.5299 USDT |
0.4773 USDT |
| 2021-11-30 |
0.4816 USDT |
447,343.1479 |
0.4760 USDT |
0.4508 USDT |
0.5183 USDT |
0.5090 USDT |
| 2021-11-29 |
0.4731 USDT |
476,691.4552 |
0.4584 USDT |
0.4530 USDT |
0.5100 USDT |
0.4793 USDT |
| 2021-11-28 |
0.4737 USDT |
498,692.0090 |
0.4971 USDT |
0.4520 USDT |
0.5101 USDT |
0.4632 USDT |
| 2021-11-27 |
0.4900 USDT |
295,653.0843 |
0.4737 USDT |
0.4601 USDT |
0.5176 USDT |
0.5077 USDT |
| 2021-11-26 |
0.4883 USDT |
367,778.6446 |
0.5321 USDT |
0.4500 USDT |
0.5368 USDT |
0.4799 USDT |
| 2021-11-25 |
0.5107 USDT |
641,711.9291 |
0.5351 USDT |
0.4864 USDT |
0.5373 USDT |
0.5242 USDT |
| 2021-11-24 |
0.5567 USDT |
400,396.3314 |
0.5805 USDT |
0.5371 USDT |
0.5855 USDT |
0.5412 USDT |
| 2021-11-23 |
0.6050 USDT |
553,508.2524 |
0.6030 USDT |
0.5892 USDT |
0.6200 USDT |
0.5900 USDT |
| 2021-11-22 |
0.5892 USDT |
862,063.2404 |
0.5826 USDT |
0.5455 USDT |
0.6249 USDT |
0.6000 USDT |
| 2021-11-21 |
0.6058 USDT |
927,196.7080 |
0.6253 USDT |
0.5724 USDT |
0.6456 USDT |
0.6144 USDT |
| 2021-11-20 |
0.5575 USDT |
1,246,552.4823 |
0.5140 USDT |
0.5057 USDT |
0.6299 USDT |
0.6251 USDT |
| 2021-11-19 |
0.4820 USDT |
704,337.4540 |
0.4453 USDT |
0.4437 USDT |
0.5450 USDT |
0.5074 USDT |
| 2021-11-18 |
0.4755 USDT |
673,845.8492 |
0.4915 USDT |
0.4500 USDT |
0.5110 USDT |
0.4569 USDT |
| 2021-11-17 |
0.4459 USDT |
979,480.1381 |
0.4552 USDT |
0.4066 USDT |
0.5000 USDT |
0.4762 USDT |
| 2021-11-16 |
0.4344 USDT |
1,248,916.6642 |
0.4724 USDT |
0.3948 USDT |
0.4747 USDT |
0.4573 USDT |
| 2021-11-15 |
0.5059 USDT |
1,787,106.0903 |
0.4849 USDT |
0.4604 USDT |
0.5500 USDT |
0.4751 USDT |
| 2021-11-14 |
0.4185 USDT |
570,668.7526 |
0.4105 USDT |
0.4033 USDT |
0.4396 USDT |
0.4366 USDT |