Identifier on Kucoin: ROSN-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-10-29 |
0.0163 USDT |
1,305,431.3106 |
0.0165 USDT |
0.0160 USDT |
0.0169 USDT |
0.0163 USDT |
| 2022-10-28 |
0.0163 USDT |
6,595,072.5247 |
0.0164 USDT |
0.0160 USDT |
0.0166 USDT |
0.0166 USDT |
| 2022-10-27 |
0.0170 USDT |
13,384,953.4098 |
0.0167 USDT |
0.0166 USDT |
0.0173 USDT |
0.0167 USDT |
| 2022-10-26 |
0.0164 USDT |
16,985,952.7292 |
0.0163 USDT |
0.0160 USDT |
0.0168 USDT |
0.0167 USDT |
| 2022-10-25 |
0.0156 USDT |
9,271,761.3326 |
0.0155 USDT |
0.0151 USDT |
0.0167 USDT |
0.0167 USDT |
| 2022-10-24 |
0.0156 USDT |
17,638,036.9519 |
0.0159 USDT |
0.0151 USDT |
0.0160 USDT |
0.0155 USDT |
| 2022-10-23 |
0.0157 USDT |
17,665,162.9576 |
0.0157 USDT |
0.0154 USDT |
0.0159 USDT |
0.0156 USDT |
| 2022-10-22 |
0.0156 USDT |
11,590,181.1731 |
0.0158 USDT |
0.0155 USDT |
0.0159 USDT |
0.0157 USDT |
| 2022-10-21 |
0.0153 USDT |
8,443,081.8988 |
0.0155 USDT |
0.0148 USDT |
0.0156 USDT |
0.0152 USDT |
| 2022-10-20 |
0.0154 USDT |
19,274,262.6234 |
0.0152 USDT |
0.0149 USDT |
0.0159 USDT |
0.0157 USDT |
| 2022-10-19 |
0.0162 USDT |
16,286,926.0071 |
0.0168 USDT |
0.0156 USDT |
0.0168 USDT |
0.0157 USDT |
| 2022-10-18 |
0.0169 USDT |
14,332,197.1364 |
0.0170 USDT |
0.0166 USDT |
0.0172 USDT |
0.0167 USDT |
| 2022-10-17 |
0.0171 USDT |
18,156,230.4737 |
0.0172 USDT |
0.0166 USDT |
0.0182 USDT |
0.0169 USDT |
| 2022-10-16 |
0.0172 USDT |
10,028,540.4689 |
0.0161 USDT |
0.0158 USDT |
0.0187 USDT |
0.0181 USDT |
| 2022-10-15 |
0.0162 USDT |
1,527,519.0778 |
0.0162 USDT |
0.0160 USDT |
0.0166 USDT |
0.0163 USDT |
| 2022-10-14 |
0.0165 USDT |
16,418,860.3240 |
0.0163 USDT |
0.0160 USDT |
0.0171 USDT |
0.0163 USDT |
| 2022-10-13 |
0.0167 USDT |
11,858,255.0936 |
0.0171 USDT |
0.0156 USDT |
0.0173 USDT |
0.0162 USDT |
| 2022-10-12 |
0.0173 USDT |
15,268,983.9213 |
0.0173 USDT |
0.0167 USDT |
0.0178 USDT |
0.0170 USDT |
| 2022-10-11 |
0.0175 USDT |
11,749,215.8750 |
0.0182 USDT |
0.0173 USDT |
0.0184 USDT |
0.0175 USDT |
| 2022-10-10 |
0.0191 USDT |
3,483,122.7520 |
0.0182 USDT |
0.0175 USDT |
0.0204 USDT |
0.0183 USDT |
| 2022-10-09 |
0.0187 USDT |
2,105,179.1486 |
0.0172 USDT |
0.0172 USDT |
0.0199 USDT |
0.0183 USDT |
| 2022-10-08 |
0.0175 USDT |
427,660.2526 |
0.0175 USDT |
0.0174 USDT |
0.0177 USDT |
0.0175 USDT |
| 2022-10-07 |
0.0179 USDT |
419,739.0549 |
0.0181 USDT |
0.0174 USDT |
0.0183 USDT |
0.0176 USDT |
| 2022-10-06 |
0.0180 USDT |
1,078,786.0169 |
0.0181 USDT |
0.0176 USDT |
0.0187 USDT |
0.0181 USDT |
| 2022-10-05 |
0.0183 USDT |
11,847,569.7948 |
0.0175 USDT |
0.0175 USDT |
0.0197 USDT |
0.0181 USDT |
| 2022-10-04 |
0.0175 USDT |
6,577,367.9682 |
0.0174 USDT |
0.0171 USDT |
0.0180 USDT |
0.0175 USDT |
| 2022-10-03 |
0.0174 USDT |
871,605.9332 |
0.0178 USDT |
0.0169 USDT |
0.0178 USDT |
0.0175 USDT |
| 2022-10-02 |
0.0175 USDT |
447,724.2952 |
0.0176 USDT |
0.0172 USDT |
0.0181 USDT |
0.0177 USDT |
| 2022-10-01 |
0.0173 USDT |
620,722.0871 |
0.0181 USDT |
0.0166 USDT |
0.0183 USDT |
0.0171 USDT |
| 2022-09-30 |
0.0184 USDT |
239,353.5706 |
0.0189 USDT |
0.0178 USDT |
0.0190 USDT |
0.0185 USDT |
| 2022-09-29 |
0.0189 USDT |
280,416.3739 |
0.0193 USDT |
0.0184 USDT |
0.0194 USDT |
0.0189 USDT |
| 2022-09-28 |
0.0184 USDT |
328,520.4328 |
0.0185 USDT |
0.0179 USDT |
0.0189 USDT |
0.0188 USDT |
| 2022-09-27 |
0.0188 USDT |
3,509,193.8957 |
0.0180 USDT |
0.0179 USDT |
0.0205 USDT |
0.0185 USDT |
| 2022-09-26 |
0.0180 USDT |
13,939,032.8575 |
0.0180 USDT |
0.0174 USDT |
0.0186 USDT |
0.0180 USDT |
| 2022-09-25 |
0.0184 USDT |
12,809,350.3202 |
0.0179 USDT |
0.0178 USDT |
0.0191 USDT |
0.0184 USDT |
| 2022-09-24 |
0.0178 USDT |
10,361,557.3635 |
0.0173 USDT |
0.0172 USDT |
0.0184 USDT |
0.0179 USDT |
| 2022-09-23 |
0.0177 USDT |
11,410,452.3671 |
0.0180 USDT |
0.0173 USDT |
0.0181 USDT |
0.0177 USDT |
| 2022-09-22 |
0.0182 USDT |
9,834,958.9018 |
0.0185 USDT |
0.0178 USDT |
0.0186 USDT |
0.0182 USDT |
| 2022-09-21 |
0.0180 USDT |
17,166,583.8083 |
0.0184 USDT |
0.0169 USDT |
0.0187 USDT |
0.0185 USDT |
| 2022-09-20 |
0.0192 USDT |
14,426,050.9319 |
0.0195 USDT |
0.0187 USDT |
0.0199 USDT |
0.0187 USDT |
| 2022-09-19 |
0.0206 USDT |
14,256,230.4626 |
0.0225 USDT |
0.0191 USDT |
0.0226 USDT |
0.0191 USDT |
| 2022-09-18 |
0.0240 USDT |
10,374,865.4380 |
0.0246 USDT |
0.0220 USDT |
0.0254 USDT |
0.0228 USDT |
| 2022-09-17 |
0.0245 USDT |
11,673,127.9907 |
0.0254 USDT |
0.0236 USDT |
0.0254 USDT |
0.0240 USDT |
| 2022-09-16 |
0.0244 USDT |
12,815,974.5085 |
0.0236 USDT |
0.0228 USDT |
0.0258 USDT |
0.0239 USDT |
| 2022-09-15 |
0.0232 USDT |
13,976,171.3394 |
0.0212 USDT |
0.0209 USDT |
0.0270 USDT |
0.0240 USDT |
| 2022-09-14 |
0.0216 USDT |
13,183,303.4462 |
0.0214 USDT |
0.0210 USDT |
0.0224 USDT |
0.0216 USDT |
| 2022-09-13 |
0.0223 USDT |
14,215,106.2148 |
0.0220 USDT |
0.0207 USDT |
0.0247 USDT |
0.0220 USDT |
| 2022-09-12 |
0.0230 USDT |
22,488,052.7063 |
0.0193 USDT |
0.0191 USDT |
0.0300 USDT |
0.0231 USDT |
| 2022-09-11 |
0.0199 USDT |
15,074,069.9302 |
0.0194 USDT |
0.0192 USDT |
0.0214 USDT |
0.0200 USDT |
| 2022-09-10 |
0.0193 USDT |
14,664,279.8192 |
0.0194 USDT |
0.0188 USDT |
0.0199 USDT |
0.0196 USDT |