Identifier on Bitvavo: ROSE-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-01-22 |
0.0657 EUR |
1,822,443.6136 ROSE |
0.0660 EUR |
0.0643 EUR |
0.0661 EUR |
0.0643 EUR |
| 2025-01-21 |
0.0653 EUR |
5,340,253.7176 ROSE |
0.0653 EUR |
0.0617 EUR |
0.0680 EUR |
0.0666 EUR |
| 2025-01-20 |
0.0687 EUR |
8,086,033.6512 ROSE |
0.0671 EUR |
0.0638 EUR |
0.0740 EUR |
0.0662 EUR |
| 2025-01-19 |
0.0717 EUR |
8,694,994.0490 ROSE |
0.0759 EUR |
0.0660 EUR |
0.0770 EUR |
0.0660 EUR |
| 2025-01-18 |
0.0773 EUR |
4,598,381.7584 ROSE |
0.0828 EUR |
0.0743 EUR |
0.0831 EUR |
0.0745 EUR |
| 2025-01-17 |
0.0815 EUR |
2,148,205.3470 ROSE |
0.0779 EUR |
0.0779 EUR |
0.0837 EUR |
0.0833 EUR |
| 2025-01-16 |
0.0782 EUR |
3,461,659.0542 ROSE |
0.0786 EUR |
0.0756 EUR |
0.0806 EUR |
0.0795 EUR |
| 2025-01-15 |
0.0751 EUR |
3,036,917.3818 ROSE |
0.0735 EUR |
0.0714 EUR |
0.0791 EUR |
0.0780 EUR |
| 2025-01-14 |
0.0718 EUR |
1,906,423.7514 ROSE |
0.0705 EUR |
0.0704 EUR |
0.0740 EUR |
0.0731 EUR |
| 2025-01-13 |
0.0682 EUR |
7,774,792.4654 ROSE |
0.0725 EUR |
0.0651 EUR |
0.0745 EUR |
0.0704 EUR |
| 2025-01-12 |
0.0737 EUR |
1,094,634.4996 ROSE |
0.0741 EUR |
0.0723 EUR |
0.0744 EUR |
0.0731 EUR |
| 2025-01-11 |
0.0738 EUR |
1,151,878.4023 ROSE |
0.0747 EUR |
0.0723 EUR |
0.0757 EUR |
0.0751 EUR |
| 2025-01-10 |
0.0739 EUR |
3,518,437.6984 ROSE |
0.0722 EUR |
0.0711 EUR |
0.0760 EUR |
0.0745 EUR |
| 2025-01-09 |
0.0736 EUR |
3,403,603.5340 ROSE |
0.0766 EUR |
0.0700 EUR |
0.0772 EUR |
0.0705 EUR |
| 2025-01-08 |
0.0764 EUR |
6,327,639.2356 ROSE |
0.0800 EUR |
0.0717 EUR |
0.0812 EUR |
0.0769 EUR |
| 2025-01-07 |
0.0845 EUR |
3,928,857.2258 ROSE |
0.0899 EUR |
0.0799 EUR |
0.0899 EUR |
0.0806 EUR |
| 2025-01-06 |
0.0905 EUR |
2,868,530.2531 ROSE |
0.0898 EUR |
0.0873 EUR |
0.0924 EUR |
0.0904 EUR |
| 2025-01-05 |
0.0879 EUR |
3,480,193.7463 ROSE |
0.0870 EUR |
0.0850 EUR |
0.0903 EUR |
0.0900 EUR |
| 2025-01-04 |
0.0873 EUR |
2,533,474.7731 ROSE |
0.0878 EUR |
0.0858 EUR |
0.0890 EUR |
0.0877 EUR |
| 2025-01-03 |
0.0849 EUR |
2,575,523.9992 ROSE |
0.0833 EUR |
0.0809 EUR |
0.0888 EUR |
0.0881 EUR |
| 2025-01-02 |
0.0827 EUR |
3,449,645.2565 ROSE |
0.0797 EUR |
0.0797 EUR |
0.0848 EUR |
0.0837 EUR |
| 2025-01-01 |
0.0782 EUR |
3,234,845.4412 ROSE |
0.0772 EUR |
0.0760 EUR |
0.0803 EUR |
0.0798 EUR |
| 2024-12-31 |
0.0793 EUR |
3,685,406.6156 ROSE |
0.0818 EUR |
0.0775 EUR |
0.0818 EUR |
0.0783 EUR |
| 2024-12-30 |
0.0841 EUR |
3,043,901.0202 ROSE |
0.0857 EUR |
0.0801 EUR |
0.0907 EUR |
0.0817 EUR |
| 2024-12-29 |
0.0879 EUR |
3,039,832.4471 ROSE |
0.0922 EUR |
0.0840 EUR |
0.0922 EUR |
0.0849 EUR |
| 2024-12-28 |
0.0863 EUR |
10,800,233.1714 ROSE |
0.0787 EUR |
0.0781 EUR |
0.0917 EUR |
0.0909 EUR |
| 2024-12-27 |
0.0787 EUR |
3,294,758.7778 ROSE |
0.0782 EUR |
0.0773 EUR |
0.0824 EUR |
0.0794 EUR |
| 2024-12-26 |
0.0792 EUR |
1,767,589.4050 ROSE |
0.0833 EUR |
0.0772 EUR |
0.0837 EUR |
0.0773 EUR |
| 2024-12-25 |
0.0843 EUR |
909,107.7732 ROSE |
0.0854 EUR |
0.0823 EUR |
0.0858 EUR |
0.0824 EUR |
| 2024-12-24 |
0.0846 EUR |
2,218,245.2090 ROSE |
0.0837 EUR |
0.0813 EUR |
0.0878 EUR |
0.0857 EUR |
| 2024-12-23 |
0.0769 EUR |
1,078,873.2495 ROSE |
0.0768 EUR |
0.0747 EUR |
0.0800 EUR |
0.0774 EUR |
| 2024-12-22 |
0.0765 EUR |
2,666,032.7202 ROSE |
0.0761 EUR |
0.0736 EUR |
0.0794 EUR |
0.0761 EUR |
| 2024-12-21 |
0.0821 EUR |
2,578,433.3555 ROSE |
0.0820 EUR |
0.0760 EUR |
0.0876 EUR |
0.0776 EUR |
| 2024-12-20 |
0.0763 EUR |
11,392,686.9742 ROSE |
0.0806 EUR |
0.0689 EUR |
0.0830 EUR |
0.0828 EUR |
| 2024-12-19 |
0.0828 EUR |
11,794,762.0659 ROSE |
0.0891 EUR |
0.0768 EUR |
0.0906 EUR |
0.0812 EUR |
| 2024-12-18 |
0.0938 EUR |
6,671,589.7941 ROSE |
0.0965 EUR |
0.0880 EUR |
0.0980 EUR |
0.0905 EUR |
| 2024-12-17 |
0.1002 EUR |
4,059,668.4395 ROSE |
0.1013 EUR |
0.0964 EUR |
0.1031 EUR |
0.0985 EUR |
| 2024-12-16 |
0.1039 EUR |
4,287,679.1091 ROSE |
0.1064 EUR |
0.0993 EUR |
0.1095 EUR |
0.1032 EUR |
| 2024-12-15 |
0.1041 EUR |
1,324,532.3309 ROSE |
0.1028 EUR |
0.0997 EUR |
0.1076 EUR |
0.1053 EUR |
| 2024-12-14 |
0.1043 EUR |
2,654,733.8105 ROSE |
0.1084 EUR |
0.1000 EUR |
0.1100 EUR |
0.1028 EUR |
| 2024-12-13 |
0.1076 EUR |
2,999,540.1691 ROSE |
0.1085 EUR |
0.1047 EUR |
0.1101 EUR |
0.1080 EUR |
| 2024-12-12 |
0.1116 EUR |
5,716,969.9378 ROSE |
0.1100 EUR |
0.1071 EUR |
0.1157 EUR |
0.1101 EUR |
| 2024-12-11 |
0.1061 EUR |
7,049,255.0760 ROSE |
0.1022 EUR |
0.0973 EUR |
0.1128 EUR |
0.1101 EUR |
| 2024-12-10 |
0.0988 EUR |
8,765,200.6035 ROSE |
0.1033 EUR |
0.0925 EUR |
0.1065 EUR |
0.1023 EUR |
| 2024-12-09 |
0.1168 EUR |
6,048,630.6832 ROSE |
0.1261 EUR |
0.1116 EUR |
0.1263 EUR |
0.1123 EUR |
| 2024-12-08 |
0.1248 EUR |
3,876,832.7032 ROSE |
0.1262 EUR |
0.1224 EUR |
0.1271 EUR |
0.1261 EUR |
| 2024-12-07 |
0.1302 EUR |
4,624,996.5589 ROSE |
0.1304 EUR |
0.1251 EUR |
0.1349 EUR |
0.1265 EUR |
| 2024-12-06 |
0.1281 EUR |
7,720,892.0531 ROSE |
0.1215 EUR |
0.1202 EUR |
0.1342 EUR |
0.1312 EUR |
| 2024-12-05 |
0.1228 EUR |
9,955,339.6760 ROSE |
0.1247 EUR |
0.1183 EUR |
0.1272 EUR |
0.1212 EUR |
| 2024-12-04 |
0.1257 EUR |
8,994,818.8905 ROSE |
0.1281 EUR |
0.1195 EUR |
0.1321 EUR |
0.1267 EUR |