Identifier on Bitvavo: ROSE-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-03-14 |
0.0597 EUR |
10,972,744.6379 ROSE |
0.0552 EUR |
0.0548 EUR |
0.0640 EUR |
0.0604 EUR |
| 2023-03-13 |
0.0522 EUR |
7,330,279.4777 ROSE |
0.0509 EUR |
0.0496 EUR |
0.0554 EUR |
0.0548 EUR |
| 2023-03-12 |
0.0472 EUR |
2,697,961.5086 ROSE |
0.0454 EUR |
0.0450 EUR |
0.0507 EUR |
0.0504 EUR |
| 2023-03-11 |
0.0449 EUR |
2,071,173.4333 ROSE |
0.0471 EUR |
0.0432 EUR |
0.0483 EUR |
0.0450 EUR |
| 2023-03-10 |
0.0459 EUR |
6,385,371.3227 ROSE |
0.0458 EUR |
0.0435 EUR |
0.0474 EUR |
0.0473 EUR |
| 2023-03-09 |
0.0488 EUR |
4,218,031.9656 ROSE |
0.0495 EUR |
0.0454 EUR |
0.0518 EUR |
0.0463 EUR |
| 2023-03-08 |
0.0507 EUR |
2,580,665.7960 ROSE |
0.0529 EUR |
0.0487 EUR |
0.0531 EUR |
0.0498 EUR |
| 2023-03-07 |
0.0530 EUR |
1,900,490.2202 ROSE |
0.0545 EUR |
0.0516 EUR |
0.0553 EUR |
0.0528 EUR |
| 2023-03-06 |
0.0540 EUR |
1,911,920.6012 ROSE |
0.0541 EUR |
0.0528 EUR |
0.0548 EUR |
0.0545 EUR |
| 2023-03-05 |
0.0549 EUR |
1,767,784.3222 ROSE |
0.0537 EUR |
0.0533 EUR |
0.0557 EUR |
0.0541 EUR |
| 2023-03-04 |
0.0534 EUR |
2,025,073.1468 ROSE |
0.0565 EUR |
0.0519 EUR |
0.0566 EUR |
0.0534 EUR |
| 2023-03-03 |
0.0556 EUR |
4,299,822.4610 ROSE |
0.0615 EUR |
0.0535 EUR |
0.0615 EUR |
0.0559 EUR |
| 2023-03-02 |
0.0607 EUR |
1,810,721.5163 ROSE |
0.0623 EUR |
0.0596 EUR |
0.0624 EUR |
0.0614 EUR |
| 2023-03-01 |
0.0619 EUR |
1,855,182.0827 ROSE |
0.0601 EUR |
0.0601 EUR |
0.0630 EUR |
0.0621 EUR |
| 2023-02-28 |
0.0615 EUR |
2,099,616.4184 ROSE |
0.0630 EUR |
0.0597 EUR |
0.0647 EUR |
0.0604 EUR |
| 2023-02-27 |
0.0635 EUR |
2,539,677.7339 ROSE |
0.0646 EUR |
0.0619 EUR |
0.0657 EUR |
0.0629 EUR |
| 2023-02-26 |
0.0645 EUR |
2,849,646.1246 ROSE |
0.0626 EUR |
0.0624 EUR |
0.0657 EUR |
0.0646 EUR |
| 2023-02-25 |
0.0624 EUR |
2,215,337.7697 ROSE |
0.0642 EUR |
0.0599 EUR |
0.0644 EUR |
0.0624 EUR |
| 2023-02-24 |
0.0652 EUR |
3,658,542.9526 ROSE |
0.0678 EUR |
0.0625 EUR |
0.0681 EUR |
0.0641 EUR |
| 2023-02-23 |
0.0691 EUR |
4,702,094.3269 ROSE |
0.0687 EUR |
0.0670 EUR |
0.0711 EUR |
0.0678 EUR |
| 2023-02-22 |
0.0663 EUR |
15,363,898.9272 ROSE |
0.0695 EUR |
0.0641 EUR |
0.0700 EUR |
0.0685 EUR |
| 2023-02-21 |
0.0736 EUR |
16,255,340.8366 ROSE |
0.0709 EUR |
0.0688 EUR |
0.0777 EUR |
0.0694 EUR |
| 2023-02-20 |
0.0700 EUR |
5,028,612.5630 ROSE |
0.0689 EUR |
0.0666 EUR |
0.0715 EUR |
0.0701 EUR |
| 2023-02-19 |
0.0708 EUR |
10,143,762.3332 ROSE |
0.0714 EUR |
0.0678 EUR |
0.0733 EUR |
0.0690 EUR |
| 2023-02-18 |
0.0711 EUR |
16,098,032.9048 ROSE |
0.0723 EUR |
0.0701 EUR |
0.0736 EUR |
0.0711 EUR |
| 2023-02-17 |
0.0727 EUR |
10,401,011.8800 ROSE |
0.0701 EUR |
0.0700 EUR |
0.0746 EUR |
0.0733 EUR |
| 2023-02-16 |
0.0758 EUR |
16,347,486.8492 ROSE |
0.0787 EUR |
0.0698 EUR |
0.0801 EUR |
0.0698 EUR |
| 2023-02-15 |
0.0760 EUR |
27,023,102.3584 ROSE |
0.0765 EUR |
0.0717 EUR |
0.0796 EUR |
0.0786 EUR |
| 2023-02-14 |
0.0692 EUR |
22,651,801.3466 ROSE |
0.0659 EUR |
0.0620 EUR |
0.0778 EUR |
0.0768 EUR |
| 2023-02-13 |
0.0672 EUR |
14,988,023.9057 ROSE |
0.0709 EUR |
0.0621 EUR |
0.0732 EUR |
0.0660 EUR |
| 2023-02-12 |
0.0724 EUR |
35,929,644.9662 ROSE |
0.0651 EUR |
0.0647 EUR |
0.0760 EUR |
0.0710 EUR |
| 2023-02-11 |
0.0637 EUR |
33,406,884.8944 ROSE |
0.0582 EUR |
0.0570 EUR |
0.0675 EUR |
0.0654 EUR |
| 2023-02-10 |
0.0567 EUR |
7,106,773.0433 ROSE |
0.0595 EUR |
0.0547 EUR |
0.0604 EUR |
0.0580 EUR |
| 2023-02-09 |
0.0631 EUR |
28,040,771.8577 ROSE |
0.0674 EUR |
0.0576 EUR |
0.0683 EUR |
0.0600 EUR |
| 2023-02-08 |
0.0663 EUR |
46,763,298.3887 ROSE |
0.0592 EUR |
0.0587 EUR |
0.0717 EUR |
0.0674 EUR |
| 2023-02-07 |
0.0576 EUR |
11,687,478.8420 ROSE |
0.0499 EUR |
0.0499 EUR |
0.0610 EUR |
0.0594 EUR |
| 2023-02-06 |
0.0508 EUR |
3,069,997.5537 ROSE |
0.0497 EUR |
0.0491 EUR |
0.0519 EUR |
0.0500 EUR |
| 2023-02-05 |
0.0504 EUR |
2,558,876.4393 ROSE |
0.0519 EUR |
0.0486 EUR |
0.0527 EUR |
0.0498 EUR |
| 2023-02-04 |
0.0521 EUR |
1,148,863.1831 ROSE |
0.0522 EUR |
0.0508 EUR |
0.0532 EUR |
0.0521 EUR |
| 2023-02-03 |
0.0509 EUR |
2,166,126.3532 ROSE |
0.0501 EUR |
0.0495 EUR |
0.0522 EUR |
0.0520 EUR |
| 2023-02-02 |
0.0521 EUR |
2,210,652.4516 ROSE |
0.0515 EUR |
0.0496 EUR |
0.0532 EUR |
0.0508 EUR |
| 2023-02-01 |
0.0489 EUR |
2,543,734.1494 ROSE |
0.0495 EUR |
0.0461 EUR |
0.0518 EUR |
0.0511 EUR |
| 2023-01-31 |
0.0489 EUR |
1,773,595.8609 ROSE |
0.0485 EUR |
0.0482 EUR |
0.0497 EUR |
0.0490 EUR |
| 2023-01-30 |
0.0497 EUR |
2,836,141.7380 ROSE |
0.0542 EUR |
0.0475 EUR |
0.0542 EUR |
0.0482 EUR |
| 2023-01-29 |
0.0534 EUR |
2,070,877.4435 ROSE |
0.0532 EUR |
0.0522 EUR |
0.0541 EUR |
0.0541 EUR |
| 2023-01-28 |
0.0533 EUR |
5,242,640.6154 ROSE |
0.0515 EUR |
0.0514 EUR |
0.0560 EUR |
0.0532 EUR |
| 2023-01-27 |
0.0506 EUR |
1,735,691.0559 ROSE |
0.0505 EUR |
0.0487 EUR |
0.0514 EUR |
0.0512 EUR |
| 2023-01-26 |
0.0512 EUR |
2,460,420.1096 ROSE |
0.0510 EUR |
0.0499 EUR |
0.0530 EUR |
0.0503 EUR |
| 2023-01-25 |
0.0490 EUR |
3,541,887.3646 ROSE |
0.0471 EUR |
0.0460 EUR |
0.0521 EUR |
0.0504 EUR |
| 2023-01-24 |
0.0500 EUR |
3,493,551.6693 ROSE |
0.0507 EUR |
0.0464 EUR |
0.0521 EUR |
0.0469 EUR |