Identifier on Bitvavo: ROSE-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-10-30 |
0.0496 EUR |
4,406,084.8160 ROSE |
0.0500 EUR |
0.0485 EUR |
0.0514 EUR |
0.0488 EUR |
| 2023-10-29 |
0.0494 EUR |
4,777,360.3437 ROSE |
0.0486 EUR |
0.0480 EUR |
0.0505 EUR |
0.0503 EUR |
| 2023-10-28 |
0.0489 EUR |
3,886,751.5538 ROSE |
0.0481 EUR |
0.0479 EUR |
0.0496 EUR |
0.0488 EUR |
| 2023-10-27 |
0.0484 EUR |
5,169,005.1141 ROSE |
0.0483 EUR |
0.0470 EUR |
0.0495 EUR |
0.0480 EUR |
| 2023-10-26 |
0.0487 EUR |
10,269,342.1503 ROSE |
0.0484 EUR |
0.0458 EUR |
0.0508 EUR |
0.0486 EUR |
| 2023-10-25 |
0.0468 EUR |
12,820,880.7629 ROSE |
0.0452 EUR |
0.0441 EUR |
0.0485 EUR |
0.0480 EUR |
| 2023-10-24 |
0.0442 EUR |
13,609,005.6342 ROSE |
0.0422 EUR |
0.0420 EUR |
0.0465 EUR |
0.0449 EUR |
| 2023-10-23 |
0.0408 EUR |
6,842,051.4554 ROSE |
0.0398 EUR |
0.0398 EUR |
0.0425 EUR |
0.0420 EUR |
| 2023-10-22 |
0.0395 EUR |
3,266,373.2291 ROSE |
0.0397 EUR |
0.0389 EUR |
0.0403 EUR |
0.0398 EUR |
| 2023-10-21 |
0.0396 EUR |
2,890,962.0430 ROSE |
0.0386 EUR |
0.0385 EUR |
0.0420 EUR |
0.0398 EUR |
| 2023-10-20 |
0.0387 EUR |
1,985,333.4142 ROSE |
0.0380 EUR |
0.0380 EUR |
0.0392 EUR |
0.0385 EUR |
| 2023-10-19 |
0.0379 EUR |
1,119,935.2831 ROSE |
0.0381 EUR |
0.0377 EUR |
0.0384 EUR |
0.0378 EUR |
| 2023-10-18 |
0.0380 EUR |
1,226,627.9463 ROSE |
0.0381 EUR |
0.0378 EUR |
0.0385 EUR |
0.0383 EUR |
| 2023-10-17 |
0.0386 EUR |
1,256,735.9997 ROSE |
0.0398 EUR |
0.0380 EUR |
0.0398 EUR |
0.0382 EUR |
| 2023-10-16 |
0.0395 EUR |
4,581,241.6508 ROSE |
0.0388 EUR |
0.0386 EUR |
0.0416 EUR |
0.0399 EUR |
| 2023-10-15 |
0.0385 EUR |
1,033,318.8844 ROSE |
0.0382 EUR |
0.0382 EUR |
0.0389 EUR |
0.0386 EUR |
| 2023-10-14 |
0.0384 EUR |
1,286,455.3680 ROSE |
0.0385 EUR |
0.0381 EUR |
0.0386 EUR |
0.0382 EUR |
| 2023-10-13 |
0.0382 EUR |
1,344,738.7613 ROSE |
0.0381 EUR |
0.0379 EUR |
0.0386 EUR |
0.0384 EUR |
| 2023-10-12 |
0.0378 EUR |
1,492,202.1118 ROSE |
0.0380 EUR |
0.0373 EUR |
0.0380 EUR |
0.0380 EUR |
| 2023-10-11 |
0.0377 EUR |
2,094,890.0854 ROSE |
0.0378 EUR |
0.0371 EUR |
0.0382 EUR |
0.0379 EUR |
| 2023-10-10 |
0.0378 EUR |
1,068,960.1532 ROSE |
0.0382 EUR |
0.0375 EUR |
0.0382 EUR |
0.0378 EUR |
| 2023-10-09 |
0.0383 EUR |
3,059,492.9669 ROSE |
0.0391 EUR |
0.0374 EUR |
0.0396 EUR |
0.0380 EUR |
| 2023-10-08 |
0.0391 EUR |
1,268,727.6296 ROSE |
0.0390 EUR |
0.0384 EUR |
0.0394 EUR |
0.0391 EUR |
| 2023-10-07 |
0.0390 EUR |
1,862,087.8010 ROSE |
0.0388 EUR |
0.0386 EUR |
0.0393 EUR |
0.0391 EUR |
| 2023-10-06 |
0.0391 EUR |
1,234,233.1783 ROSE |
0.0389 EUR |
0.0386 EUR |
0.0393 EUR |
0.0392 EUR |
| 2023-10-05 |
0.0390 EUR |
1,218,751.5154 ROSE |
0.0393 EUR |
0.0385 EUR |
0.0393 EUR |
0.0389 EUR |
| 2023-10-04 |
0.0391 EUR |
1,034,569.8387 ROSE |
0.0391 EUR |
0.0381 EUR |
0.0395 EUR |
0.0393 EUR |
| 2023-10-03 |
0.0398 EUR |
1,389,554.6319 ROSE |
0.0398 EUR |
0.0392 EUR |
0.0405 EUR |
0.0395 EUR |
| 2023-10-02 |
0.0406 EUR |
2,991,693.5475 ROSE |
0.0414 EUR |
0.0394 EUR |
0.0416 EUR |
0.0398 EUR |
| 2023-10-01 |
0.0406 EUR |
3,761,302.8878 ROSE |
0.0393 EUR |
0.0393 EUR |
0.0417 EUR |
0.0416 EUR |
| 2023-09-30 |
0.0397 EUR |
1,621,393.2379 ROSE |
0.0397 EUR |
0.0393 EUR |
0.0402 EUR |
0.0395 EUR |
| 2023-09-29 |
0.0393 EUR |
2,785,227.1432 ROSE |
0.0394 EUR |
0.0388 EUR |
0.0397 EUR |
0.0396 EUR |
| 2023-09-28 |
0.0393 EUR |
2,189,360.5390 ROSE |
0.0395 EUR |
0.0389 EUR |
0.0396 EUR |
0.0392 EUR |
| 2023-09-27 |
0.0391 EUR |
2,052,904.9024 ROSE |
0.0393 EUR |
0.0383 EUR |
0.0398 EUR |
0.0392 EUR |
| 2023-09-26 |
0.0389 EUR |
2,302,648.3283 ROSE |
0.0387 EUR |
0.0384 EUR |
0.0391 EUR |
0.0390 EUR |
| 2023-09-25 |
0.0389 EUR |
2,633,120.4770 ROSE |
0.0385 EUR |
0.0384 EUR |
0.0393 EUR |
0.0387 EUR |
| 2023-09-24 |
0.0393 EUR |
583,476.1141 ROSE |
0.0394 EUR |
0.0389 EUR |
0.0396 EUR |
0.0392 EUR |
| 2023-09-23 |
0.0398 EUR |
801,778.1809 ROSE |
0.0404 EUR |
0.0393 EUR |
0.0405 EUR |
0.0394 EUR |
| 2023-09-22 |
0.0401 EUR |
2,433,910.0225 ROSE |
0.0400 EUR |
0.0398 EUR |
0.0407 EUR |
0.0402 EUR |
| 2023-09-21 |
0.0407 EUR |
1,571,664.6526 ROSE |
0.0413 EUR |
0.0397 EUR |
0.0420 EUR |
0.0403 EUR |
| 2023-09-20 |
0.0407 EUR |
3,338,280.1921 ROSE |
0.0406 EUR |
0.0399 EUR |
0.0416 EUR |
0.0408 EUR |
| 2023-09-19 |
0.0405 EUR |
5,385,401.5806 ROSE |
0.0392 EUR |
0.0389 EUR |
0.0413 EUR |
0.0405 EUR |
| 2023-09-18 |
0.0394 EUR |
6,111,343.1301 ROSE |
0.0383 EUR |
0.0383 EUR |
0.0402 EUR |
0.0391 EUR |
| 2023-09-17 |
0.0376 EUR |
554,193.3636 ROSE |
0.0378 EUR |
0.0368 EUR |
0.0383 EUR |
0.0371 EUR |
| 2023-09-16 |
0.0385 EUR |
1,688,855.5114 ROSE |
0.0386 EUR |
0.0379 EUR |
0.0391 EUR |
0.0381 EUR |
| 2023-09-15 |
0.0378 EUR |
2,251,183.7817 ROSE |
0.0375 EUR |
0.0373 EUR |
0.0386 EUR |
0.0385 EUR |
| 2023-09-14 |
0.0372 EUR |
1,750,215.1854 ROSE |
0.0365 EUR |
0.0362 EUR |
0.0378 EUR |
0.0374 EUR |
| 2023-09-13 |
0.0363 EUR |
1,261,017.0335 ROSE |
0.0354 EUR |
0.0354 EUR |
0.0368 EUR |
0.0368 EUR |
| 2023-09-12 |
0.0358 EUR |
2,315,338.3714 ROSE |
0.0350 EUR |
0.0350 EUR |
0.0366 EUR |
0.0355 EUR |
| 2023-09-11 |
0.0351 EUR |
4,024,997.4163 ROSE |
0.0362 EUR |
0.0343 EUR |
0.0362 EUR |
0.0349 EUR |