Identifier on Bitvavo: ROSE-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-01-23 |
0.0505 EUR |
4,803,574.4100 ROSE |
0.0497 EUR |
0.0490 EUR |
0.0515 EUR |
0.0508 EUR |
| 2023-01-22 |
0.0504 EUR |
8,761,916.9875 ROSE |
0.0471 EUR |
0.0468 EUR |
0.0534 EUR |
0.0495 EUR |
| 2023-01-21 |
0.0475 EUR |
3,404,174.2484 ROSE |
0.0457 EUR |
0.0447 EUR |
0.0490 EUR |
0.0470 EUR |
| 2023-01-20 |
0.0422 EUR |
1,440,887.5841 ROSE |
0.0416 EUR |
0.0410 EUR |
0.0452 EUR |
0.0448 EUR |
| 2023-01-19 |
0.0410 EUR |
2,632,726.2415 ROSE |
0.0413 EUR |
0.0398 EUR |
0.0420 EUR |
0.0417 EUR |
| 2023-01-18 |
0.0430 EUR |
3,413,006.1381 ROSE |
0.0449 EUR |
0.0401 EUR |
0.0457 EUR |
0.0416 EUR |
| 2023-01-17 |
0.0455 EUR |
3,888,936.3492 ROSE |
0.0444 EUR |
0.0435 EUR |
0.0475 EUR |
0.0448 EUR |
| 2023-01-16 |
0.0447 EUR |
4,505,197.8868 ROSE |
0.0457 EUR |
0.0431 EUR |
0.0464 EUR |
0.0448 EUR |
| 2023-01-15 |
0.0447 EUR |
3,224,999.6188 ROSE |
0.0440 EUR |
0.0414 EUR |
0.0470 EUR |
0.0458 EUR |
| 2023-01-14 |
0.0428 EUR |
3,845,663.6897 ROSE |
0.0418 EUR |
0.0402 EUR |
0.0451 EUR |
0.0430 EUR |
| 2023-01-13 |
0.0404 EUR |
3,303,559.4811 ROSE |
0.0388 EUR |
0.0384 EUR |
0.0418 EUR |
0.0418 EUR |
| 2023-01-12 |
0.0383 EUR |
2,854,281.0839 ROSE |
0.0381 EUR |
0.0367 EUR |
0.0404 EUR |
0.0389 EUR |
| 2023-01-11 |
0.0363 EUR |
1,801,328.3438 ROSE |
0.0374 EUR |
0.0354 EUR |
0.0376 EUR |
0.0375 EUR |
| 2023-01-10 |
0.0372 EUR |
1,885,522.3752 ROSE |
0.0375 EUR |
0.0363 EUR |
0.0378 EUR |
0.0374 EUR |
| 2023-01-09 |
0.0380 EUR |
3,575,035.2265 ROSE |
0.0374 EUR |
0.0368 EUR |
0.0389 EUR |
0.0368 EUR |
| 2023-01-08 |
0.0360 EUR |
2,397,604.5166 ROSE |
0.0348 EUR |
0.0344 EUR |
0.0382 EUR |
0.0375 EUR |
| 2023-01-07 |
0.0348 EUR |
482,352.6579 ROSE |
0.0349 EUR |
0.0344 EUR |
0.0351 EUR |
0.0347 EUR |
| 2023-01-06 |
0.0341 EUR |
783,264.4866 ROSE |
0.0344 EUR |
0.0335 EUR |
0.0348 EUR |
0.0346 EUR |
| 2023-01-05 |
0.0345 EUR |
1,219,791.3493 ROSE |
0.0345 EUR |
0.0340 EUR |
0.0349 EUR |
0.0345 EUR |
| 2023-01-04 |
0.0343 EUR |
1,420,987.3258 ROSE |
0.0337 EUR |
0.0335 EUR |
0.0351 EUR |
0.0344 EUR |
| 2023-01-03 |
0.0336 EUR |
635,450.6393 ROSE |
0.0335 EUR |
0.0331 EUR |
0.0341 EUR |
0.0338 EUR |
| 2023-01-02 |
0.0334 EUR |
912,890.3664 ROSE |
0.0325 EUR |
0.0323 EUR |
0.0337 EUR |
0.0333 EUR |
| 2023-01-01 |
0.0321 EUR |
555,170.9309 ROSE |
0.0317 EUR |
0.0317 EUR |
0.0325 EUR |
0.0325 EUR |
| 2022-12-31 |
0.0320 EUR |
724,256.4511 ROSE |
0.0317 EUR |
0.0316 EUR |
0.0323 EUR |
0.0320 EUR |
| 2022-12-30 |
0.0317 EUR |
607,656.3237 ROSE |
0.0320 EUR |
0.0313 EUR |
0.0323 EUR |
0.0317 EUR |
| 2022-12-29 |
0.0329 EUR |
1,584,773.5583 ROSE |
0.0333 EUR |
0.0316 EUR |
0.0337 EUR |
0.0322 EUR |
| 2022-12-28 |
0.0334 EUR |
1,868,865.1174 ROSE |
0.0340 EUR |
0.0322 EUR |
0.0341 EUR |
0.0336 EUR |
| 2022-12-27 |
0.0339 EUR |
1,528,734.5175 ROSE |
0.0343 EUR |
0.0333 EUR |
0.0344 EUR |
0.0341 EUR |
| 2022-12-26 |
0.0335 EUR |
2,651,106.9596 ROSE |
0.0331 EUR |
0.0328 EUR |
0.0342 EUR |
0.0340 EUR |
| 2022-12-25 |
0.0345 EUR |
5,402,646.2037 ROSE |
0.0480 EUR |
0.0326 EUR |
0.0500 EUR |
0.0333 EUR |