Identifier on Bitvavo: ROSE-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-05-23 |
0.0486 EUR |
1,053,626.9336 ROSE |
0.0482 EUR |
0.0480 EUR |
0.0493 EUR |
0.0487 EUR |
| 2023-05-22 |
0.0478 EUR |
617,138.9771 ROSE |
0.0475 EUR |
0.0468 EUR |
0.0485 EUR |
0.0481 EUR |
| 2023-05-21 |
0.0484 EUR |
410,540.1481 ROSE |
0.0488 EUR |
0.0475 EUR |
0.0491 EUR |
0.0479 EUR |
| 2023-05-20 |
0.0488 EUR |
732,107.4544 ROSE |
0.0489 EUR |
0.0481 EUR |
0.0494 EUR |
0.0490 EUR |
| 2023-05-19 |
0.0493 EUR |
770,008.1560 ROSE |
0.0494 EUR |
0.0489 EUR |
0.0499 EUR |
0.0492 EUR |
| 2023-05-18 |
0.0499 EUR |
1,259,109.8304 ROSE |
0.0500 EUR |
0.0486 EUR |
0.0506 EUR |
0.0499 EUR |
| 2023-05-17 |
0.0494 EUR |
1,415,018.7836 ROSE |
0.0500 EUR |
0.0482 EUR |
0.0509 EUR |
0.0504 EUR |
| 2023-05-16 |
0.0492 EUR |
797,087.8001 ROSE |
0.0491 EUR |
0.0485 EUR |
0.0500 EUR |
0.0496 EUR |
| 2023-05-15 |
0.0496 EUR |
703,369.7354 ROSE |
0.0492 EUR |
0.0485 EUR |
0.0504 EUR |
0.0493 EUR |
| 2023-05-14 |
0.0485 EUR |
1,440,314.9932 ROSE |
0.0485 EUR |
0.0477 EUR |
0.0493 EUR |
0.0490 EUR |
| 2023-05-13 |
0.0485 EUR |
600,046.4082 ROSE |
0.0490 EUR |
0.0479 EUR |
0.0520 EUR |
0.0487 EUR |
| 2023-05-12 |
0.0479 EUR |
1,952,182.6984 ROSE |
0.0472 EUR |
0.0459 EUR |
0.0493 EUR |
0.0491 EUR |
| 2023-05-11 |
0.0481 EUR |
1,806,092.0022 ROSE |
0.0500 EUR |
0.0469 EUR |
0.0502 EUR |
0.0483 EUR |
| 2023-05-10 |
0.0489 EUR |
4,022,252.7067 ROSE |
0.0477 EUR |
0.0468 EUR |
0.0514 EUR |
0.0503 EUR |
| 2023-05-09 |
0.0467 EUR |
2,909,498.0979 ROSE |
0.0452 EUR |
0.0451 EUR |
0.0479 EUR |
0.0476 EUR |
| 2023-05-08 |
0.0465 EUR |
4,978,918.0468 ROSE |
0.0506 EUR |
0.0441 EUR |
0.0510 EUR |
0.0456 EUR |
| 2023-05-07 |
0.0519 EUR |
1,672,759.2273 ROSE |
0.0531 EUR |
0.0510 EUR |
0.0531 EUR |
0.0512 EUR |
| 2023-05-06 |
0.0532 EUR |
1,406,860.2859 ROSE |
0.0545 EUR |
0.0517 EUR |
0.0548 EUR |
0.0530 EUR |
| 2023-05-05 |
0.0545 EUR |
1,264,104.8256 ROSE |
0.0540 EUR |
0.0537 EUR |
0.0553 EUR |
0.0548 EUR |
| 2023-05-04 |
0.0547 EUR |
1,100,874.2536 ROSE |
0.0561 EUR |
0.0534 EUR |
0.0563 EUR |
0.0542 EUR |
| 2023-05-03 |
0.0539 EUR |
1,983,569.7429 ROSE |
0.0546 EUR |
0.0523 EUR |
0.0569 EUR |
0.0564 EUR |
| 2023-05-02 |
0.0542 EUR |
1,858,119.5390 ROSE |
0.0537 EUR |
0.0530 EUR |
0.0552 EUR |
0.0551 EUR |
| 2023-05-01 |
0.0540 EUR |
2,012,720.5661 ROSE |
0.0551 EUR |
0.0527 EUR |
0.0555 EUR |
0.0539 EUR |
| 2023-04-30 |
0.0564 EUR |
2,412,766.9428 ROSE |
0.0566 EUR |
0.0550 EUR |
0.0572 EUR |
0.0555 EUR |
| 2023-04-29 |
0.0568 EUR |
1,831,798.4059 ROSE |
0.0562 EUR |
0.0559 EUR |
0.0576 EUR |
0.0569 EUR |
| 2023-04-28 |
0.0561 EUR |
1,846,214.0835 ROSE |
0.0570 EUR |
0.0553 EUR |
0.0572 EUR |
0.0562 EUR |
| 2023-04-27 |
0.0569 EUR |
2,905,973.6339 ROSE |
0.0548 EUR |
0.0548 EUR |
0.0586 EUR |
0.0574 EUR |
| 2023-04-26 |
0.0560 EUR |
4,995,435.3083 ROSE |
0.0577 EUR |
0.0520 EUR |
0.0593 EUR |
0.0548 EUR |
| 2023-04-25 |
0.0557 EUR |
1,922,114.5816 ROSE |
0.0553 EUR |
0.0541 EUR |
0.0584 EUR |
0.0574 EUR |
| 2023-04-24 |
0.0562 EUR |
1,841,493.8033 ROSE |
0.0557 EUR |
0.0546 EUR |
0.0578 EUR |
0.0559 EUR |
| 2023-04-23 |
0.0569 EUR |
1,631,422.6510 ROSE |
0.0599 EUR |
0.0550 EUR |
0.0599 EUR |
0.0563 EUR |
| 2023-04-22 |
0.0573 EUR |
2,402,524.4345 ROSE |
0.0560 EUR |
0.0553 EUR |
0.0602 EUR |
0.0594 EUR |
| 2023-04-21 |
0.0584 EUR |
4,728,327.1338 ROSE |
0.0616 EUR |
0.0555 EUR |
0.0619 EUR |
0.0559 EUR |
| 2023-04-20 |
0.0630 EUR |
3,205,953.8058 ROSE |
0.0635 EUR |
0.0608 EUR |
0.0647 EUR |
0.0621 EUR |
| 2023-04-19 |
0.0665 EUR |
8,453,796.9121 ROSE |
0.0714 EUR |
0.0630 EUR |
0.0717 EUR |
0.0645 EUR |
| 2023-04-18 |
0.0717 EUR |
10,894,808.8804 ROSE |
0.0662 EUR |
0.0659 EUR |
0.0748 EUR |
0.0715 EUR |
| 2023-04-17 |
0.0675 EUR |
5,495,131.8962 ROSE |
0.0696 EUR |
0.0657 EUR |
0.0698 EUR |
0.0669 EUR |
| 2023-04-16 |
0.0689 EUR |
6,369,280.0485 ROSE |
0.0661 EUR |
0.0653 EUR |
0.0720 EUR |
0.0704 EUR |
| 2023-04-15 |
0.0666 EUR |
11,198,307.9714 ROSE |
0.0646 EUR |
0.0625 EUR |
0.0692 EUR |
0.0660 EUR |
| 2023-04-14 |
0.0620 EUR |
8,570,014.7849 ROSE |
0.0595 EUR |
0.0593 EUR |
0.0659 EUR |
0.0643 EUR |
| 2023-04-13 |
0.0581 EUR |
3,405,699.3568 ROSE |
0.0565 EUR |
0.0558 EUR |
0.0597 EUR |
0.0596 EUR |
| 2023-04-12 |
0.0551 EUR |
1,887,169.6333 ROSE |
0.0566 EUR |
0.0539 EUR |
0.0566 EUR |
0.0557 EUR |
| 2023-04-11 |
0.0568 EUR |
1,750,353.4361 ROSE |
0.0572 EUR |
0.0563 EUR |
0.0573 EUR |
0.0564 EUR |
| 2023-04-10 |
0.0558 EUR |
1,692,561.2889 ROSE |
0.0550 EUR |
0.0546 EUR |
0.0568 EUR |
0.0568 EUR |
| 2023-04-09 |
0.0541 EUR |
1,179,382.2308 ROSE |
0.0544 EUR |
0.0529 EUR |
0.0555 EUR |
0.0549 EUR |
| 2023-04-08 |
0.0544 EUR |
941,079.0349 ROSE |
0.0537 EUR |
0.0534 EUR |
0.0549 EUR |
0.0539 EUR |
| 2023-04-07 |
0.0542 EUR |
1,191,504.4368 ROSE |
0.0551 EUR |
0.0534 EUR |
0.0557 EUR |
0.0544 EUR |
| 2023-04-06 |
0.0551 EUR |
2,317,911.4177 ROSE |
0.0555 EUR |
0.0544 EUR |
0.0566 EUR |
0.0551 EUR |
| 2023-04-05 |
0.0566 EUR |
5,179,989.3111 ROSE |
0.0541 EUR |
0.0540 EUR |
0.0580 EUR |
0.0557 EUR |
| 2023-04-04 |
0.0543 EUR |
1,494,765.6551 ROSE |
0.0548 EUR |
0.0536 EUR |
0.0551 EUR |
0.0545 EUR |