Identifier on Kucoin: ROSN-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-06-01 |
0.0204 USDT |
10,467,907.8213 |
0.0206 USDT |
0.0181 USDT |
0.0228 USDT |
0.0187 USDT |
| 2022-05-31 |
0.0216 USDT |
11,614,220.5473 |
0.0216 USDT |
0.0195 USDT |
0.0233 USDT |
0.0203 USDT |
| 2022-05-30 |
0.0216 USDT |
11,941,699.6767 |
0.0194 USDT |
0.0192 USDT |
0.0243 USDT |
0.0216 USDT |
| 2022-05-29 |
0.0197 USDT |
8,248,645.4066 |
0.0190 USDT |
0.0189 USDT |
0.0208 USDT |
0.0195 USDT |
| 2022-05-28 |
0.0198 USDT |
15,134,671.7946 |
0.0177 USDT |
0.0177 USDT |
0.0243 USDT |
0.0196 USDT |
| 2022-05-27 |
0.0185 USDT |
9,586,712.7117 |
0.0202 USDT |
0.0173 USDT |
0.0204 USDT |
0.0179 USDT |
| 2022-05-26 |
0.0189 USDT |
2,144,479.6803 |
0.0209 USDT |
0.0165 USDT |
0.0211 USDT |
0.0192 USDT |
| 2022-05-25 |
0.0220 USDT |
1,797,627.6885 |
0.0223 USDT |
0.0206 USDT |
0.0230 USDT |
0.0209 USDT |
| 2022-05-24 |
0.0223 USDT |
9,829,162.7699 |
0.0217 USDT |
0.0209 USDT |
0.0250 USDT |
0.0221 USDT |
| 2022-05-23 |
0.0228 USDT |
10,394,030.3362 |
0.0237 USDT |
0.0214 USDT |
0.0246 USDT |
0.0217 USDT |
| 2022-05-22 |
0.0253 USDT |
4,761,406.8687 |
0.0254 USDT |
0.0225 USDT |
0.0284 USDT |
0.0233 USDT |
| 2022-05-21 |
0.0242 USDT |
9,504,261.7639 |
0.0215 USDT |
0.0212 USDT |
0.0300 USDT |
0.0255 USDT |
| 2022-05-20 |
0.0207 USDT |
3,920,721.1079 |
0.0225 USDT |
0.0184 USDT |
0.0236 USDT |
0.0217 USDT |
| 2022-05-19 |
0.0249 USDT |
24,212,496.2998 |
0.0212 USDT |
0.0182 USDT |
0.0363 USDT |
0.0217 USDT |
| 2022-05-18 |
0.0180 USDT |
8,538,219.6047 |
0.0177 USDT |
0.0161 USDT |
0.0222 USDT |
0.0195 USDT |
| 2022-05-17 |
0.0187 USDT |
8,690,423.4294 |
0.0179 USDT |
0.0161 USDT |
0.0206 USDT |
0.0176 USDT |
| 2022-05-16 |
0.0186 USDT |
5,898,547.7159 |
0.0189 USDT |
0.0175 USDT |
0.0196 USDT |
0.0180 USDT |
| 2022-05-15 |
0.0185 USDT |
4,243,831.3515 |
0.0185 USDT |
0.0174 USDT |
0.0209 USDT |
0.0193 USDT |
| 2022-05-14 |
0.0178 USDT |
8,869,878.9308 |
0.0182 USDT |
0.0166 USDT |
0.0191 USDT |
0.0169 USDT |
| 2022-05-13 |
0.0176 USDT |
16,061,721.2471 |
0.0155 USDT |
0.0151 USDT |
0.0212 USDT |
0.0182 USDT |
| 2022-05-12 |
0.0174 USDT |
3,956,526.1846 |
0.0190 USDT |
0.0155 USDT |
0.0198 USDT |
0.0157 USDT |
| 2022-05-11 |
0.0263 USDT |
10,016,621.3112 |
0.0366 USDT |
0.0183 USDT |
0.0375 USDT |
0.0191 USDT |
| 2022-05-10 |
0.0367 USDT |
8,336,424.1539 |
0.0344 USDT |
0.0313 USDT |
0.0420 USDT |
0.0384 USDT |
| 2022-05-09 |
0.0395 USDT |
7,735,908.8101 |
0.0460 USDT |
0.0333 USDT |
0.0469 USDT |
0.0355 USDT |
| 2022-05-08 |
0.0477 USDT |
4,586,666.7225 |
0.0504 USDT |
0.0462 USDT |
0.0504 USDT |
0.0478 USDT |
| 2022-05-07 |
0.0527 USDT |
1,838,584.8419 |
0.0532 USDT |
0.0500 USDT |
0.0565 USDT |
0.0516 USDT |
| 2022-05-06 |
0.0552 USDT |
4,378,117.9871 |
0.0581 USDT |
0.0532 USDT |
0.0587 USDT |
0.0536 USDT |
| 2022-05-05 |
0.0604 USDT |
2,657,901.4961 |
0.0610 USDT |
0.0568 USDT |
0.0624 USDT |
0.0579 USDT |
| 2022-05-04 |
0.0585 USDT |
2,091,646.2492 |
0.0586 USDT |
0.0567 USDT |
0.0629 USDT |
0.0620 USDT |
| 2022-05-03 |
0.0619 USDT |
2,316,345.9962 |
0.0633 USDT |
0.0597 USDT |
0.0643 USDT |
0.0599 USDT |
| 2022-05-02 |
0.0601 USDT |
3,293,960.4604 |
0.0601 USDT |
0.0575 USDT |
0.0637 USDT |
0.0607 USDT |
| 2022-05-01 |
0.0605 USDT |
4,020,805.0401 |
0.0612 USDT |
0.0586 USDT |
0.0619 USDT |
0.0594 USDT |
| 2022-04-30 |
0.0651 USDT |
3,596,550.4947 |
0.0665 USDT |
0.0627 USDT |
0.0669 USDT |
0.0636 USDT |
| 2022-04-29 |
0.0669 USDT |
2,926,261.9797 |
0.0701 USDT |
0.0630 USDT |
0.0721 USDT |
0.0668 USDT |
| 2022-04-28 |
0.0704 USDT |
4,121,461.5922 |
0.0699 USDT |
0.0684 USDT |
0.0737 USDT |
0.0701 USDT |
| 2022-04-27 |
0.0715 USDT |
3,789,669.3397 |
0.0706 USDT |
0.0693 USDT |
0.0748 USDT |
0.0711 USDT |
| 2022-04-26 |
0.0749 USDT |
713,665.2390 |
0.0782 USDT |
0.0702 USDT |
0.0797 USDT |
0.0703 USDT |
| 2022-04-25 |
0.0852 USDT |
4,040,877.2877 |
0.0802 USDT |
0.0765 USDT |
0.0925 USDT |
0.0817 USDT |
| 2022-04-24 |
0.0773 USDT |
3,377,454.7378 |
0.0776 USDT |
0.0743 USDT |
0.0829 USDT |
0.0804 USDT |
| 2022-04-23 |
0.0790 USDT |
1,569,653.5385 |
0.0833 USDT |
0.0750 USDT |
0.0833 USDT |
0.0785 USDT |
| 2022-04-22 |
0.0819 USDT |
1,087,038.7453 |
0.0794 USDT |
0.0775 USDT |
0.0870 USDT |
0.0831 USDT |
| 2022-04-21 |
0.0811 USDT |
3,774,360.6092 |
0.0829 USDT |
0.0775 USDT |
0.0832 USDT |
0.0793 USDT |
| 2022-04-20 |
0.0830 USDT |
3,163,378.5720 |
0.0828 USDT |
0.0800 USDT |
0.0880 USDT |
0.0830 USDT |
| 2022-04-19 |
0.0860 USDT |
4,285,188.5192 |
0.0803 USDT |
0.0792 USDT |
0.0939 USDT |
0.0834 USDT |
| 2022-04-18 |
0.0778 USDT |
3,439,518.2296 |
0.0818 USDT |
0.0741 USDT |
0.0827 USDT |
0.0784 USDT |
| 2022-04-17 |
0.0842 USDT |
2,416,934.3384 |
0.0859 USDT |
0.0813 USDT |
0.0872 USDT |
0.0816 USDT |
| 2022-04-16 |
0.0883 USDT |
3,757,177.2420 |
0.0957 USDT |
0.0827 USDT |
0.0964 USDT |
0.0841 USDT |
| 2022-04-15 |
0.0951 USDT |
2,449,441.8464 |
0.0876 USDT |
0.0858 USDT |
0.1045 USDT |
0.1007 USDT |
| 2022-04-14 |
0.0878 USDT |
2,740,190.5087 |
0.0859 USDT |
0.0831 USDT |
0.0929 USDT |
0.0861 USDT |
| 2022-04-13 |
0.0811 USDT |
2,731,068.9088 |
0.0806 USDT |
0.0773 USDT |
0.0879 USDT |
0.0860 USDT |