Identifier on Bitvavo: ROSE-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-08-31 |
0.0371 EUR |
2,709,857.3370 ROSE |
0.0378 EUR |
0.0360 EUR |
0.0380 EUR |
0.0367 EUR |
| 2023-08-30 |
0.0381 EUR |
1,680,144.4012 ROSE |
0.0390 EUR |
0.0377 EUR |
0.0390 EUR |
0.0379 EUR |
| 2023-08-29 |
0.0386 EUR |
4,759,520.1287 ROSE |
0.0374 EUR |
0.0368 EUR |
0.0398 EUR |
0.0391 EUR |
| 2023-08-28 |
0.0373 EUR |
2,936,057.4608 ROSE |
0.0369 EUR |
0.0367 EUR |
0.0377 EUR |
0.0375 EUR |
| 2023-08-27 |
0.0372 EUR |
1,021,500.7804 ROSE |
0.0372 EUR |
0.0369 EUR |
0.0374 EUR |
0.0372 EUR |
| 2023-08-26 |
0.0375 EUR |
1,436,169.2088 ROSE |
0.0372 EUR |
0.0372 EUR |
0.0378 EUR |
0.0372 EUR |
| 2023-08-25 |
0.0369 EUR |
1,571,260.1302 ROSE |
0.0370 EUR |
0.0364 EUR |
0.0374 EUR |
0.0371 EUR |
| 2023-08-24 |
0.0376 EUR |
1,812,778.2080 ROSE |
0.0379 EUR |
0.0367 EUR |
0.0383 EUR |
0.0372 EUR |
| 2023-08-23 |
0.0378 EUR |
3,128,137.1788 ROSE |
0.0369 EUR |
0.0368 EUR |
0.0383 EUR |
0.0381 EUR |
| 2023-08-22 |
0.0363 EUR |
3,805,347.5678 ROSE |
0.0370 EUR |
0.0354 EUR |
0.0371 EUR |
0.0368 EUR |
| 2023-08-21 |
0.0372 EUR |
2,500,197.9654 ROSE |
0.0380 EUR |
0.0365 EUR |
0.0384 EUR |
0.0371 EUR |
| 2023-08-20 |
0.0383 EUR |
2,101,294.4089 ROSE |
0.0383 EUR |
0.0380 EUR |
0.0388 EUR |
0.0382 EUR |
| 2023-08-19 |
0.0380 EUR |
1,564,134.4777 ROSE |
0.0379 EUR |
0.0376 EUR |
0.0384 EUR |
0.0381 EUR |
| 2023-08-18 |
0.0379 EUR |
7,397,970.1287 ROSE |
0.0374 EUR |
0.0373 EUR |
0.0386 EUR |
0.0378 EUR |
| 2023-08-17 |
0.0399 EUR |
9,780,224.8987 ROSE |
0.0393 EUR |
0.0350 EUR |
0.0530 EUR |
0.0377 EUR |
| 2023-08-16 |
0.0400 EUR |
8,806,067.5281 ROSE |
0.0420 EUR |
0.0380 EUR |
0.0420 EUR |
0.0392 EUR |
| 2023-08-15 |
0.0425 EUR |
1,704,904.0466 ROSE |
0.0437 EUR |
0.0411 EUR |
0.0437 EUR |
0.0419 EUR |
| 2023-08-14 |
0.0439 EUR |
1,689,502.5835 ROSE |
0.0431 EUR |
0.0431 EUR |
0.0444 EUR |
0.0437 EUR |
| 2023-08-13 |
0.0434 EUR |
894,016.3665 ROSE |
0.0434 EUR |
0.0430 EUR |
0.0437 EUR |
0.0432 EUR |
| 2023-08-12 |
0.0435 EUR |
907,894.7161 ROSE |
0.0435 EUR |
0.0431 EUR |
0.0438 EUR |
0.0435 EUR |
| 2023-08-11 |
0.0432 EUR |
899,354.6434 ROSE |
0.0430 EUR |
0.0427 EUR |
0.0435 EUR |
0.0433 EUR |
| 2023-08-10 |
0.0426 EUR |
1,001,581.7813 ROSE |
0.0428 EUR |
0.0422 EUR |
0.0430 EUR |
0.0429 EUR |
| 2023-08-09 |
0.0428 EUR |
1,022,925.4353 ROSE |
0.0430 EUR |
0.0423 EUR |
0.0434 EUR |
0.0427 EUR |
| 2023-08-08 |
0.0427 EUR |
1,617,761.1755 ROSE |
0.0421 EUR |
0.0417 EUR |
0.0434 EUR |
0.0429 EUR |
| 2023-08-07 |
0.0421 EUR |
1,194,215.0299 ROSE |
0.0430 EUR |
0.0415 EUR |
0.0431 EUR |
0.0421 EUR |
| 2023-08-06 |
0.0429 EUR |
1,042,573.8828 ROSE |
0.0433 EUR |
0.0425 EUR |
0.0434 EUR |
0.0429 EUR |
| 2023-08-05 |
0.0426 EUR |
1,157,693.2782 ROSE |
0.0425 EUR |
0.0422 EUR |
0.0431 EUR |
0.0431 EUR |
| 2023-08-04 |
0.0428 EUR |
1,193,909.7129 ROSE |
0.0431 EUR |
0.0420 EUR |
0.0433 EUR |
0.0425 EUR |
| 2023-08-03 |
0.0432 EUR |
1,035,382.0212 ROSE |
0.0428 EUR |
0.0427 EUR |
0.0434 EUR |
0.0430 EUR |
| 2023-08-02 |
0.0434 EUR |
959,002.3329 ROSE |
0.0440 EUR |
0.0427 EUR |
0.0443 EUR |
0.0430 EUR |
| 2023-08-01 |
0.0432 EUR |
1,675,343.5792 ROSE |
0.0431 EUR |
0.0419 EUR |
0.0439 EUR |
0.0439 EUR |
| 2023-07-31 |
0.0438 EUR |
1,401,751.4478 ROSE |
0.0442 EUR |
0.0429 EUR |
0.0445 EUR |
0.0434 EUR |
| 2023-07-30 |
0.0449 EUR |
1,235,020.6126 ROSE |
0.0456 EUR |
0.0432 EUR |
0.0456 EUR |
0.0440 EUR |
| 2023-07-29 |
0.0455 EUR |
757,483.5200 ROSE |
0.0456 EUR |
0.0452 EUR |
0.0457 EUR |
0.0455 EUR |
| 2023-07-28 |
0.0455 EUR |
1,795,571.9150 ROSE |
0.0454 EUR |
0.0450 EUR |
0.0459 EUR |
0.0455 EUR |
| 2023-07-27 |
0.0458 EUR |
2,414,562.9112 ROSE |
0.0457 EUR |
0.0450 EUR |
0.0464 EUR |
0.0452 EUR |
| 2023-07-26 |
0.0459 EUR |
1,720,920.6712 ROSE |
0.0456 EUR |
0.0451 EUR |
0.0467 EUR |
0.0461 EUR |
| 2023-07-25 |
0.0456 EUR |
1,209,683.1573 ROSE |
0.0457 EUR |
0.0451 EUR |
0.0460 EUR |
0.0456 EUR |
| 2023-07-24 |
0.0460 EUR |
3,692,065.8450 ROSE |
0.0478 EUR |
0.0443 EUR |
0.0482 EUR |
0.0458 EUR |
| 2023-07-23 |
0.0479 EUR |
6,300,922.9480 ROSE |
0.0462 EUR |
0.0458 EUR |
0.0490 EUR |
0.0478 EUR |
| 2023-07-22 |
0.0462 EUR |
892,319.3792 ROSE |
0.0463 EUR |
0.0458 EUR |
0.0468 EUR |
0.0465 EUR |
| 2023-07-21 |
0.0458 EUR |
1,836,719.5017 ROSE |
0.0454 EUR |
0.0451 EUR |
0.0464 EUR |
0.0461 EUR |
| 2023-07-20 |
0.0456 EUR |
1,935,070.6287 ROSE |
0.0445 EUR |
0.0445 EUR |
0.0467 EUR |
0.0455 EUR |
| 2023-07-19 |
0.0447 EUR |
903,374.1727 ROSE |
0.0444 EUR |
0.0442 EUR |
0.0452 EUR |
0.0443 EUR |
| 2023-07-18 |
0.0444 EUR |
712,982.3155 ROSE |
0.0455 EUR |
0.0437 EUR |
0.0456 EUR |
0.0445 EUR |
| 2023-07-17 |
0.0448 EUR |
1,220,371.6159 ROSE |
0.0443 EUR |
0.0438 EUR |
0.0458 EUR |
0.0453 EUR |
| 2023-07-16 |
0.0453 EUR |
1,684,280.9473 ROSE |
0.0461 EUR |
0.0443 EUR |
0.0461 EUR |
0.0443 EUR |
| 2023-07-15 |
0.0458 EUR |
7,270,945.1378 ROSE |
0.0459 EUR |
0.0453 EUR |
0.0467 EUR |
0.0458 EUR |
| 2023-07-14 |
0.0464 EUR |
5,532,604.4456 ROSE |
0.0468 EUR |
0.0447 EUR |
0.0487 EUR |
0.0458 EUR |
| 2023-07-13 |
0.0454 EUR |
4,824,441.0746 ROSE |
0.0441 EUR |
0.0432 EUR |
0.0470 EUR |
0.0465 EUR |