Identifier on Bitvavo: ROSE-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-12-24 |
0.0327 EUR |
563,406.5221 ROSE |
0.0323 EUR |
0.0322 EUR |
0.0367 EUR |
0.0360 EUR |
| 2022-12-23 |
0.0330 EUR |
1,914,762.6461 ROSE |
0.0326 EUR |
0.0322 EUR |
0.0334 EUR |
0.0323 EUR |
| 2022-12-22 |
0.0320 EUR |
1,880,830.9757 ROSE |
0.0326 EUR |
0.0314 EUR |
0.0328 EUR |
0.0327 EUR |
| 2022-12-21 |
0.0328 EUR |
1,199,567.7481 ROSE |
0.0344 EUR |
0.0321 EUR |
0.0344 EUR |
0.0323 EUR |
| 2022-12-20 |
0.0342 EUR |
646,215.7375 ROSE |
0.0334 EUR |
0.0334 EUR |
0.0347 EUR |
0.0344 EUR |
| 2022-12-19 |
0.0348 EUR |
1,196,886.4207 ROSE |
0.0362 EUR |
0.0330 EUR |
0.0366 EUR |
0.0336 EUR |
| 2022-12-18 |
0.0361 EUR |
936,549.9526 ROSE |
0.0360 EUR |
0.0354 EUR |
0.0367 EUR |
0.0362 EUR |
| 2022-12-17 |
0.0357 EUR |
1,246,794.1722 ROSE |
0.0354 EUR |
0.0348 EUR |
0.0363 EUR |
0.0357 EUR |
| 2022-12-16 |
0.0378 EUR |
1,802,510.4542 ROSE |
0.0396 EUR |
0.0350 EUR |
0.0404 EUR |
0.0352 EUR |
| 2022-12-15 |
0.0402 EUR |
944,464.4135 ROSE |
0.0410 EUR |
0.0395 EUR |
0.0410 EUR |
0.0395 EUR |
| 2022-12-14 |
0.0419 EUR |
1,444,674.8103 ROSE |
0.0422 EUR |
0.0410 EUR |
0.0424 EUR |
0.0410 EUR |
| 2022-12-13 |
0.0413 EUR |
1,129,680.4415 ROSE |
0.0413 EUR |
0.0400 EUR |
0.0423 EUR |
0.0419 EUR |
| 2022-12-12 |
0.0411 EUR |
1,137,148.1176 ROSE |
0.0421 EUR |
0.0406 EUR |
0.0432 EUR |
0.0412 EUR |
| 2022-12-11 |
0.0427 EUR |
515,318.1401 ROSE |
0.0426 EUR |
0.0419 EUR |
0.0433 EUR |
0.0422 EUR |
| 2022-12-10 |
0.0426 EUR |
219,522.0454 ROSE |
0.0422 EUR |
0.0422 EUR |
0.0429 EUR |
0.0425 EUR |
| 2022-12-09 |
0.0424 EUR |
813,476.8389 ROSE |
0.0421 EUR |
0.0419 EUR |
0.0429 EUR |
0.0419 EUR |
| 2022-12-08 |
0.0419 EUR |
712,358.8187 ROSE |
0.0418 EUR |
0.0413 EUR |
0.0424 EUR |
0.0423 EUR |
| 2022-12-07 |
0.0424 EUR |
1,186,761.4482 ROSE |
0.0441 EUR |
0.0416 EUR |
0.0441 EUR |
0.0418 EUR |
| 2022-12-06 |
0.0439 EUR |
836,270.6199 ROSE |
0.0441 EUR |
0.0435 EUR |
0.0444 EUR |
0.0439 EUR |
| 2022-12-05 |
0.0447 EUR |
1,007,595.0764 ROSE |
0.0447 EUR |
0.0439 EUR |
0.0457 EUR |
0.0442 EUR |