Identifier on Bitvavo: ROSE-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-09-16 |
0.0530 EUR |
2,246,542.1837 ROSE |
0.0538 EUR |
0.0513 EUR |
0.0544 EUR |
0.0528 EUR |
| 2024-09-15 |
0.0551 EUR |
3,580,022.4765 ROSE |
0.0552 EUR |
0.0528 EUR |
0.0562 EUR |
0.0535 EUR |
| 2024-09-14 |
0.0558 EUR |
10,174,054.2365 ROSE |
0.0550 EUR |
0.0542 EUR |
0.0573 EUR |
0.0557 EUR |
| 2024-09-13 |
0.0527 EUR |
4,529,759.7582 ROSE |
0.0511 EUR |
0.0490 EUR |
0.0558 EUR |
0.0550 EUR |
| 2024-09-12 |
0.0501 EUR |
3,827,487.5503 ROSE |
0.0494 EUR |
0.0488 EUR |
0.0516 EUR |
0.0510 EUR |
| 2024-09-11 |
0.0487 EUR |
4,467,553.1509 ROSE |
0.0504 EUR |
0.0474 EUR |
0.0508 EUR |
0.0494 EUR |
| 2024-09-10 |
0.0498 EUR |
9,009,660.3531 ROSE |
0.0484 EUR |
0.0480 EUR |
0.0515 EUR |
0.0509 EUR |
| 2024-09-09 |
0.0471 EUR |
5,247,230.9957 ROSE |
0.0457 EUR |
0.0451 EUR |
0.0491 EUR |
0.0491 EUR |
| 2024-09-08 |
0.0453 EUR |
2,307,110.1535 ROSE |
0.0450 EUR |
0.0444 EUR |
0.0462 EUR |
0.0456 EUR |
| 2024-09-07 |
0.0452 EUR |
1,542,260.3645 ROSE |
0.0447 EUR |
0.0446 EUR |
0.0460 EUR |
0.0449 EUR |
| 2024-09-06 |
0.0463 EUR |
3,832,070.7999 ROSE |
0.0466 EUR |
0.0449 EUR |
0.0479 EUR |
0.0451 EUR |
| 2024-09-05 |
0.0477 EUR |
1,121,276.6133 ROSE |
0.0487 EUR |
0.0463 EUR |
0.0487 EUR |
0.0468 EUR |
| 2024-09-04 |
0.0480 EUR |
3,119,687.3724 ROSE |
0.0478 EUR |
0.0453 EUR |
0.0495 EUR |
0.0484 EUR |
| 2024-09-03 |
0.0489 EUR |
1,601,274.4509 ROSE |
0.0499 EUR |
0.0477 EUR |
0.0503 EUR |
0.0481 EUR |
| 2024-09-02 |
0.0491 EUR |
1,886,525.8875 ROSE |
0.0479 EUR |
0.0476 EUR |
0.0503 EUR |
0.0503 EUR |
| 2024-09-01 |
0.0495 EUR |
1,692,048.0167 ROSE |
0.0506 EUR |
0.0476 EUR |
0.0506 EUR |
0.0479 EUR |
| 2024-08-31 |
0.0503 EUR |
1,304,667.0043 ROSE |
0.0509 EUR |
0.0498 EUR |
0.0509 EUR |
0.0504 EUR |
| 2024-08-30 |
0.0496 EUR |
2,582,786.4322 ROSE |
0.0506 EUR |
0.0479 EUR |
0.0510 EUR |
0.0508 EUR |
| 2024-08-29 |
0.0512 EUR |
6,206,299.7612 ROSE |
0.0505 EUR |
0.0497 EUR |
0.0539 EUR |
0.0506 EUR |
| 2024-08-28 |
0.0511 EUR |
3,062,199.5537 ROSE |
0.0515 EUR |
0.0490 EUR |
0.0530 EUR |
0.0498 EUR |
| 2024-08-27 |
0.0534 EUR |
3,992,754.1423 ROSE |
0.0546 EUR |
0.0499 EUR |
0.0556 EUR |
0.0518 EUR |
| 2024-08-26 |
0.0563 EUR |
4,571,816.5722 ROSE |
0.0587 EUR |
0.0540 EUR |
0.0591 EUR |
0.0547 EUR |
| 2024-08-25 |
0.0586 EUR |
3,636,359.8692 ROSE |
0.0602 EUR |
0.0571 EUR |
0.0605 EUR |
0.0587 EUR |
| 2024-08-24 |
0.0605 EUR |
7,406,607.5313 ROSE |
0.0582 EUR |
0.0579 EUR |
0.0624 EUR |
0.0598 EUR |
| 2024-08-23 |
0.0571 EUR |
6,125,909.4216 ROSE |
0.0548 EUR |
0.0545 EUR |
0.0591 EUR |
0.0582 EUR |
| 2024-08-22 |
0.0547 EUR |
3,600,810.7042 ROSE |
0.0543 EUR |
0.0536 EUR |
0.0559 EUR |
0.0548 EUR |
| 2024-08-21 |
0.0534 EUR |
4,883,807.4489 ROSE |
0.0533 EUR |
0.0523 EUR |
0.0552 EUR |
0.0546 EUR |
| 2024-08-20 |
0.0533 EUR |
4,017,260.0872 ROSE |
0.0529 EUR |
0.0524 EUR |
0.0547 EUR |
0.0531 EUR |
| 2024-08-19 |
0.0518 EUR |
2,959,051.5156 ROSE |
0.0524 EUR |
0.0510 EUR |
0.0527 EUR |
0.0527 EUR |
| 2024-08-18 |
0.0529 EUR |
2,550,570.0674 ROSE |
0.0519 EUR |
0.0511 EUR |
0.0540 EUR |
0.0525 EUR |
| 2024-08-17 |
0.0516 EUR |
1,313,312.1841 ROSE |
0.0515 EUR |
0.0510 EUR |
0.0526 EUR |
0.0521 EUR |
| 2024-08-16 |
0.0517 EUR |
1,896,808.4459 ROSE |
0.0526 EUR |
0.0500 EUR |
0.0531 EUR |
0.0521 EUR |
| 2024-08-15 |
0.0533 EUR |
2,326,732.8523 ROSE |
0.0542 EUR |
0.0517 EUR |
0.0551 EUR |
0.0522 EUR |
| 2024-08-14 |
0.0553 EUR |
3,084,144.2900 ROSE |
0.0564 EUR |
0.0539 EUR |
0.0568 EUR |
0.0544 EUR |
| 2024-08-13 |
0.0559 EUR |
3,449,887.0571 ROSE |
0.0565 EUR |
0.0545 EUR |
0.0575 EUR |
0.0564 EUR |
| 2024-08-12 |
0.0562 EUR |
3,844,683.6530 ROSE |
0.0546 EUR |
0.0539 EUR |
0.0580 EUR |
0.0560 EUR |
| 2024-08-11 |
0.0573 EUR |
3,997,809.8046 ROSE |
0.0585 EUR |
0.0541 EUR |
0.0606 EUR |
0.0545 EUR |
| 2024-08-10 |
0.0585 EUR |
1,396,751.4111 ROSE |
0.0577 EUR |
0.0574 EUR |
0.0593 EUR |
0.0592 EUR |
| 2024-08-09 |
0.0580 EUR |
2,364,818.5771 ROSE |
0.0593 EUR |
0.0565 EUR |
0.0593 EUR |
0.0565 EUR |
| 2024-08-08 |
0.0563 EUR |
3,426,053.9751 ROSE |
0.0522 EUR |
0.0515 EUR |
0.0588 EUR |
0.0588 EUR |
| 2024-08-07 |
0.0544 EUR |
4,251,647.1441 ROSE |
0.0550 EUR |
0.0520 EUR |
0.0572 EUR |
0.0524 EUR |
| 2024-08-06 |
0.0557 EUR |
4,766,225.6051 ROSE |
0.0530 EUR |
0.0529 EUR |
0.0575 EUR |
0.0553 EUR |
| 2024-08-05 |
0.0497 EUR |
23,270,255.2303 ROSE |
0.0591 EUR |
0.0451 EUR |
0.0595 EUR |
0.0524 EUR |
| 2024-08-04 |
0.0601 EUR |
10,434,405.4063 ROSE |
0.0617 EUR |
0.0563 EUR |
0.0634 EUR |
0.0606 EUR |
| 2024-08-03 |
0.0638 EUR |
4,679,588.9670 ROSE |
0.0659 EUR |
0.0602 EUR |
0.0665 EUR |
0.0608 EUR |
| 2024-08-02 |
0.0677 EUR |
4,415,542.4485 ROSE |
0.0732 EUR |
0.0649 EUR |
0.0733 EUR |
0.0656 EUR |
| 2024-08-01 |
0.0711 EUR |
5,850,344.3736 ROSE |
0.0752 EUR |
0.0672 EUR |
0.0755 EUR |
0.0730 EUR |
| 2024-07-31 |
0.0754 EUR |
2,863,375.1998 ROSE |
0.0759 EUR |
0.0737 EUR |
0.0770 EUR |
0.0745 EUR |
| 2024-07-30 |
0.0778 EUR |
2,376,318.9280 ROSE |
0.0766 EUR |
0.0750 EUR |
0.0799 EUR |
0.0761 EUR |
| 2024-07-29 |
0.0791 EUR |
3,939,384.3859 ROSE |
0.0783 EUR |
0.0761 EUR |
0.0816 EUR |
0.0763 EUR |