Identifier on Bitvavo: ROSE-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-11-21 |
0.0764 EUR |
7,418,051.7059 ROSE |
0.0728 EUR |
0.0714 EUR |
0.0795 EUR |
0.0789 EUR |
| 2024-11-20 |
0.0743 EUR |
6,735,969.0512 ROSE |
0.0775 EUR |
0.0705 EUR |
0.0775 EUR |
0.0740 EUR |
| 2024-11-19 |
0.0795 EUR |
6,040,472.4430 ROSE |
0.0807 EUR |
0.0759 EUR |
0.0825 EUR |
0.0779 EUR |
| 2024-11-18 |
0.0799 EUR |
7,627,053.8314 ROSE |
0.0751 EUR |
0.0749 EUR |
0.0842 EUR |
0.0793 EUR |
| 2024-11-17 |
0.0776 EUR |
4,005,474.0043 ROSE |
0.0804 EUR |
0.0743 EUR |
0.0809 EUR |
0.0750 EUR |
| 2024-11-16 |
0.0779 EUR |
7,861,140.4439 ROSE |
0.0741 EUR |
0.0740 EUR |
0.0809 EUR |
0.0809 EUR |
| 2024-11-15 |
0.0717 EUR |
8,166,699.6112 ROSE |
0.0716 EUR |
0.0684 EUR |
0.0754 EUR |
0.0750 EUR |
| 2024-11-14 |
0.0746 EUR |
7,541,651.7381 ROSE |
0.0744 EUR |
0.0722 EUR |
0.0787 EUR |
0.0735 EUR |
| 2024-11-13 |
0.0750 EUR |
10,577,619.6079 ROSE |
0.0764 EUR |
0.0694 EUR |
0.0794 EUR |
0.0742 EUR |
| 2024-11-12 |
0.0782 EUR |
24,192,633.3624 ROSE |
0.0810 EUR |
0.0728 EUR |
0.0847 EUR |
0.0766 EUR |
| 2024-11-11 |
0.0788 EUR |
14,638,968.3261 ROSE |
0.0759 EUR |
0.0740 EUR |
0.0815 EUR |
0.0795 EUR |
| 2024-11-10 |
0.0757 EUR |
5,616,452.6532 ROSE |
0.0742 EUR |
0.0731 EUR |
0.0788 EUR |
0.0767 EUR |
| 2024-11-09 |
0.0734 EUR |
4,488,390.1600 ROSE |
0.0708 EUR |
0.0706 EUR |
0.0753 EUR |
0.0740 EUR |
| 2024-11-08 |
0.0716 EUR |
6,443,544.8527 ROSE |
0.0724 EUR |
0.0698 EUR |
0.0741 EUR |
0.0710 EUR |
| 2024-11-07 |
0.0707 EUR |
14,047,260.0941 ROSE |
0.0641 EUR |
0.0631 EUR |
0.0766 EUR |
0.0737 EUR |
| 2024-11-06 |
0.0606 EUR |
4,367,564.2825 ROSE |
0.0562 EUR |
0.0562 EUR |
0.0624 EUR |
0.0615 EUR |
| 2024-11-05 |
0.0552 EUR |
2,217,372.3308 ROSE |
0.0534 EUR |
0.0534 EUR |
0.0571 EUR |
0.0560 EUR |
| 2024-11-04 |
0.0542 EUR |
2,520,140.0764 ROSE |
0.0548 EUR |
0.0515 EUR |
0.0555 EUR |
0.0530 EUR |
| 2024-11-03 |
0.0550 EUR |
4,028,838.8190 ROSE |
0.0579 EUR |
0.0525 EUR |
0.0580 EUR |
0.0550 EUR |
| 2024-11-02 |
0.0583 EUR |
1,384,034.9673 ROSE |
0.0594 EUR |
0.0573 EUR |
0.0597 EUR |
0.0579 EUR |
| 2024-11-01 |
0.0590 EUR |
2,597,685.0063 ROSE |
0.0599 EUR |
0.0573 EUR |
0.0607 EUR |
0.0594 EUR |
| 2024-10-31 |
0.0606 EUR |
3,226,520.8630 ROSE |
0.0624 EUR |
0.0591 EUR |
0.0625 EUR |
0.0595 EUR |
| 2024-10-30 |
0.0631 EUR |
3,335,487.0135 ROSE |
0.0638 EUR |
0.0622 EUR |
0.0644 EUR |
0.0626 EUR |
| 2024-10-29 |
0.0641 EUR |
4,711,148.9165 ROSE |
0.0618 EUR |
0.0617 EUR |
0.0662 EUR |
0.0644 EUR |
| 2024-10-28 |
0.0587 EUR |
2,858,955.0566 ROSE |
0.0598 EUR |
0.0572 EUR |
0.0620 EUR |
0.0616 EUR |
| 2024-10-27 |
0.0594 EUR |
2,775,142.9990 ROSE |
0.0595 EUR |
0.0588 EUR |
0.0605 EUR |
0.0598 EUR |
| 2024-10-26 |
0.0591 EUR |
1,887,461.3303 ROSE |
0.0588 EUR |
0.0574 EUR |
0.0603 EUR |
0.0598 EUR |
| 2024-10-25 |
0.0622 EUR |
3,056,341.4579 ROSE |
0.0640 EUR |
0.0607 EUR |
0.0641 EUR |
0.0618 EUR |
| 2024-10-24 |
0.0643 EUR |
2,121,189.4410 ROSE |
0.0642 EUR |
0.0635 EUR |
0.0659 EUR |
0.0636 EUR |
| 2024-10-23 |
0.0650 EUR |
3,152,050.6233 ROSE |
0.0673 EUR |
0.0624 EUR |
0.0676 EUR |
0.0645 EUR |
| 2024-10-22 |
0.0692 EUR |
5,586,629.5571 ROSE |
0.0679 EUR |
0.0664 EUR |
0.0718 EUR |
0.0675 EUR |
| 2024-10-21 |
0.0682 EUR |
2,972,490.8709 ROSE |
0.0695 EUR |
0.0665 EUR |
0.0697 EUR |
0.0677 EUR |
| 2024-10-20 |
0.0676 EUR |
3,341,708.8902 ROSE |
0.0654 EUR |
0.0646 EUR |
0.0686 EUR |
0.0685 EUR |
| 2024-10-19 |
0.0659 EUR |
1,862,649.4717 ROSE |
0.0658 EUR |
0.0647 EUR |
0.0673 EUR |
0.0654 EUR |
| 2024-10-18 |
0.0651 EUR |
4,518,576.4002 ROSE |
0.0644 EUR |
0.0635 EUR |
0.0663 EUR |
0.0659 EUR |
| 2024-10-17 |
0.0644 EUR |
3,912,964.8879 ROSE |
0.0668 EUR |
0.0626 EUR |
0.0668 EUR |
0.0637 EUR |
| 2024-10-16 |
0.0670 EUR |
4,588,142.5185 ROSE |
0.0674 EUR |
0.0656 EUR |
0.0695 EUR |
0.0665 EUR |
| 2024-10-15 |
0.0679 EUR |
6,723,552.7203 ROSE |
0.0693 EUR |
0.0650 EUR |
0.0703 EUR |
0.0667 EUR |
| 2024-10-14 |
0.0677 EUR |
7,856,037.0762 ROSE |
0.0645 EUR |
0.0638 EUR |
0.0705 EUR |
0.0697 EUR |
| 2024-10-13 |
0.0644 EUR |
2,519,966.6756 ROSE |
0.0651 EUR |
0.0626 EUR |
0.0656 EUR |
0.0643 EUR |
| 2024-10-12 |
0.0656 EUR |
3,286,564.3625 ROSE |
0.0632 EUR |
0.0631 EUR |
0.0671 EUR |
0.0658 EUR |
| 2024-10-11 |
0.0610 EUR |
2,253,958.1930 ROSE |
0.0591 EUR |
0.0591 EUR |
0.0635 EUR |
0.0627 EUR |
| 2024-10-10 |
0.0595 EUR |
3,254,235.9204 ROSE |
0.0595 EUR |
0.0573 EUR |
0.0613 EUR |
0.0580 EUR |
| 2024-10-09 |
0.0605 EUR |
3,090,962.1585 ROSE |
0.0613 EUR |
0.0589 EUR |
0.0626 EUR |
0.0593 EUR |
| 2024-10-08 |
0.0625 EUR |
5,109,515.2239 ROSE |
0.0624 EUR |
0.0607 EUR |
0.0643 EUR |
0.0610 EUR |
| 2024-10-07 |
0.0646 EUR |
6,240,571.1409 ROSE |
0.0645 EUR |
0.0622 EUR |
0.0664 EUR |
0.0638 EUR |
| 2024-10-06 |
0.0622 EUR |
3,380,397.1769 ROSE |
0.0610 EUR |
0.0605 EUR |
0.0647 EUR |
0.0634 EUR |
| 2024-10-05 |
0.0624 EUR |
3,462,491.0651 ROSE |
0.0640 EUR |
0.0600 EUR |
0.0640 EUR |
0.0600 EUR |
| 2024-10-04 |
0.0617 EUR |
4,337,162.6556 ROSE |
0.0602 EUR |
0.0598 EUR |
0.0657 EUR |
0.0653 EUR |
| 2024-10-03 |
0.0604 EUR |
4,829,306.3998 ROSE |
0.0630 EUR |
0.0589 EUR |
0.0635 EUR |
0.0599 EUR |