Identifier on Bitvavo: ROSE-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-12-03 |
0.1161 EUR |
18,192,402.0733 ROSE |
0.1178 EUR |
0.1093 EUR |
0.1228 EUR |
0.1192 EUR |
| 2024-12-02 |
0.1056 EUR |
17,083,570.8137 ROSE |
0.0994 EUR |
0.0955 EUR |
0.1170 EUR |
0.1143 EUR |
| 2024-12-01 |
0.1000 EUR |
6,245,861.0066 ROSE |
0.1003 EUR |
0.0966 EUR |
0.1027 EUR |
0.0995 EUR |
| 2024-11-30 |
0.0970 EUR |
5,164,984.3492 ROSE |
0.0954 EUR |
0.0946 EUR |
0.1003 EUR |
0.1000 EUR |
| 2024-11-29 |
0.0940 EUR |
4,218,951.2754 ROSE |
0.0921 EUR |
0.0896 EUR |
0.0967 EUR |
0.0960 EUR |
| 2024-11-28 |
0.0907 EUR |
6,166,163.3676 ROSE |
0.0913 EUR |
0.0874 EUR |
0.0938 EUR |
0.0930 EUR |
| 2024-11-27 |
0.0895 EUR |
6,463,592.4586 ROSE |
0.0865 EUR |
0.0851 EUR |
0.0932 EUR |
0.0922 EUR |
| 2024-11-26 |
0.0849 EUR |
6,411,876.9314 ROSE |
0.0864 EUR |
0.0814 EUR |
0.0905 EUR |
0.0869 EUR |
| 2024-11-25 |
0.0894 EUR |
10,669,290.3089 ROSE |
0.0921 EUR |
0.0838 EUR |
0.0945 EUR |
0.0869 EUR |
| 2024-11-24 |
0.0919 EUR |
11,746,202.8673 ROSE |
0.0930 EUR |
0.0851 EUR |
0.0996 EUR |
0.0930 EUR |
| 2024-11-23 |
0.0902 EUR |
17,194,259.6253 ROSE |
0.0891 EUR |
0.0872 EUR |
0.0965 EUR |
0.0940 EUR |
| 2024-11-22 |
0.0804 EUR |
9,786,716.4721 ROSE |
0.0784 EUR |
0.0763 EUR |
0.0856 EUR |
0.0856 EUR |
| 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 |