Identifier on Kucoin: ROSN-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-07-21 |
0.0216 USDT |
14,525,163.0351 |
0.0237 USDT |
0.0206 USDT |
0.0250 USDT |
0.0211 USDT |
| 2022-07-20 |
0.0220 USDT |
16,449,095.8898 |
0.0207 USDT |
0.0194 USDT |
0.0260 USDT |
0.0238 USDT |
| 2022-07-19 |
0.0193 USDT |
13,686,250.6966 |
0.0186 USDT |
0.0184 USDT |
0.0210 USDT |
0.0206 USDT |
| 2022-07-18 |
0.0176 USDT |
17,599,566.0319 |
0.0172 USDT |
0.0167 USDT |
0.0190 USDT |
0.0187 USDT |
| 2022-07-17 |
0.0175 USDT |
12,569,029.6195 |
0.0175 USDT |
0.0171 USDT |
0.0180 USDT |
0.0176 USDT |
| 2022-07-16 |
0.0173 USDT |
16,404,393.1677 |
0.0175 USDT |
0.0166 USDT |
0.0186 USDT |
0.0177 USDT |
| 2022-07-15 |
0.0181 USDT |
15,432,030.4943 |
0.0187 USDT |
0.0173 USDT |
0.0191 USDT |
0.0175 USDT |
| 2022-07-14 |
0.0181 USDT |
16,484,037.9786 |
0.0169 USDT |
0.0167 USDT |
0.0210 USDT |
0.0185 USDT |
| 2022-07-13 |
0.0165 USDT |
16,278,992.7312 |
0.0168 USDT |
0.0159 USDT |
0.0181 USDT |
0.0167 USDT |
| 2022-07-12 |
0.0170 USDT |
17,136,435.2567 |
0.0170 USDT |
0.0162 USDT |
0.0186 USDT |
0.0169 USDT |
| 2022-07-11 |
0.0171 USDT |
17,518,487.5701 |
0.0162 USDT |
0.0161 USDT |
0.0207 USDT |
0.0172 USDT |
| 2022-07-10 |
0.0163 USDT |
12,744,096.3321 |
0.0167 USDT |
0.0154 USDT |
0.0167 USDT |
0.0161 USDT |
| 2022-07-09 |
0.0166 USDT |
389,104.7337 |
0.0167 USDT |
0.0163 USDT |
0.0170 USDT |
0.0164 USDT |
| 2022-07-08 |
0.0175 USDT |
818,701.3073 |
0.0185 USDT |
0.0166 USDT |
0.0185 USDT |
0.0167 USDT |
| 2022-07-07 |
0.0180 USDT |
13,580,877.9698 |
0.0174 USDT |
0.0167 USDT |
0.0211 USDT |
0.0185 USDT |
| 2022-07-06 |
0.0188 USDT |
7,337,130.0035 |
0.0161 USDT |
0.0160 USDT |
0.0230 USDT |
0.0173 USDT |
| 2022-07-05 |
0.0157 USDT |
8,306,344.0626 |
0.0152 USDT |
0.0152 USDT |
0.0170 USDT |
0.0165 USDT |
| 2022-07-04 |
0.0159 USDT |
19,483,013.9833 |
0.0159 USDT |
0.0145 USDT |
0.0167 USDT |
0.0155 USDT |
| 2022-07-03 |
0.0165 USDT |
14,785,667.1996 |
0.0160 USDT |
0.0158 USDT |
0.0178 USDT |
0.0161 USDT |
| 2022-07-02 |
0.0163 USDT |
14,560,808.0074 |
0.0173 USDT |
0.0157 USDT |
0.0173 USDT |
0.0160 USDT |
| 2022-07-01 |
0.0165 USDT |
17,699,182.1623 |
0.0156 USDT |
0.0155 USDT |
0.0185 USDT |
0.0167 USDT |
| 2022-06-30 |
0.0164 USDT |
16,795,426.6256 |
0.0190 USDT |
0.0152 USDT |
0.0193 USDT |
0.0157 USDT |
| 2022-06-29 |
0.0196 USDT |
19,014,081.2499 |
0.0159 USDT |
0.0154 USDT |
0.0247 USDT |
0.0211 USDT |
| 2022-06-28 |
0.0161 USDT |
2,117,527.1963 |
0.0151 USDT |
0.0147 USDT |
0.0173 USDT |
0.0159 USDT |
| 2022-06-27 |
0.0158 USDT |
1,052,250.7395 |
0.0157 USDT |
0.0148 USDT |
0.0166 USDT |
0.0155 USDT |
| 2022-06-26 |
0.0168 USDT |
3,940,461.8343 |
0.0164 USDT |
0.0157 USDT |
0.0189 USDT |
0.0161 USDT |
| 2022-06-25 |
0.0163 USDT |
698,170.4250 |
0.0163 USDT |
0.0158 USDT |
0.0173 USDT |
0.0161 USDT |
| 2022-06-24 |
0.0151 USDT |
7,060,251.0894 |
0.0149 USDT |
0.0148 USDT |
0.0160 USDT |
0.0153 USDT |
| 2022-06-23 |
0.0145 USDT |
17,194,889.5630 |
0.0143 USDT |
0.0139 USDT |
0.0153 USDT |
0.0149 USDT |
| 2022-06-22 |
0.0157 USDT |
9,475,335.5328 |
0.0163 USDT |
0.0143 USDT |
0.0172 USDT |
0.0146 USDT |
| 2022-06-21 |
0.0163 USDT |
18,257,402.8162 |
0.0163 USDT |
0.0157 USDT |
0.0178 USDT |
0.0163 USDT |
| 2022-06-20 |
0.0162 USDT |
18,962,890.6786 |
0.0161 USDT |
0.0155 USDT |
0.0193 USDT |
0.0164 USDT |
| 2022-06-19 |
0.0148 USDT |
16,379,149.7800 |
0.0137 USDT |
0.0135 USDT |
0.0175 USDT |
0.0163 USDT |
| 2022-06-18 |
0.0141 USDT |
2,388,309.7651 |
0.0158 USDT |
0.0119 USDT |
0.0162 USDT |
0.0137 USDT |
| 2022-06-17 |
0.0164 USDT |
2,653,289.7175 |
0.0147 USDT |
0.0146 USDT |
0.0210 USDT |
0.0156 USDT |
| 2022-06-16 |
0.0165 USDT |
1,278,789.8665 |
0.0162 USDT |
0.0152 USDT |
0.0176 USDT |
0.0158 USDT |
| 2022-06-15 |
0.0160 USDT |
2,781,839.0259 |
0.0164 USDT |
0.0148 USDT |
0.0169 USDT |
0.0155 USDT |
| 2022-06-14 |
0.0171 USDT |
7,163,688.2394 |
0.0166 USDT |
0.0158 USDT |
0.0191 USDT |
0.0163 USDT |
| 2022-06-13 |
0.0174 USDT |
9,314,917.5320 |
0.0192 USDT |
0.0145 USDT |
0.0194 USDT |
0.0171 USDT |
| 2022-06-12 |
0.0199 USDT |
10,480,045.4576 |
0.0212 USDT |
0.0186 USDT |
0.0213 USDT |
0.0193 USDT |
| 2022-06-11 |
0.0227 USDT |
9,763,633.3318 |
0.0235 USDT |
0.0211 USDT |
0.0253 USDT |
0.0213 USDT |
| 2022-06-10 |
0.0280 USDT |
13,121,912.4194 |
0.0265 USDT |
0.0234 USDT |
0.0333 USDT |
0.0242 USDT |
| 2022-06-09 |
0.0253 USDT |
11,170,910.8825 |
0.0233 USDT |
0.0221 USDT |
0.0295 USDT |
0.0268 USDT |
| 2022-06-08 |
0.0240 USDT |
6,359,248.8078 |
0.0230 USDT |
0.0216 USDT |
0.0255 USDT |
0.0233 USDT |
| 2022-06-07 |
0.0231 USDT |
3,557,609.1155 |
0.0227 USDT |
0.0206 USDT |
0.0259 USDT |
0.0231 USDT |
| 2022-06-06 |
0.0235 USDT |
6,333,900.8885 |
0.0227 USDT |
0.0216 USDT |
0.0260 USDT |
0.0230 USDT |
| 2022-06-05 |
0.0233 USDT |
7,033,870.1631 |
0.0223 USDT |
0.0215 USDT |
0.0254 USDT |
0.0219 USDT |
| 2022-06-04 |
0.0231 USDT |
11,449,962.4358 |
0.0201 USDT |
0.0199 USDT |
0.0280 USDT |
0.0217 USDT |
| 2022-06-03 |
0.0194 USDT |
10,048,036.0573 |
0.0199 USDT |
0.0184 USDT |
0.0204 USDT |
0.0202 USDT |
| 2022-06-02 |
0.0186 USDT |
5,930,646.1978 |
0.0186 USDT |
0.0180 USDT |
0.0197 USDT |
0.0192 USDT |