Identifier on Bitvavo: ROSE-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-12-04 |
0.0448 EUR |
659,926.3429 ROSE |
0.0444 EUR |
0.0444 EUR |
0.0451 EUR |
0.0448 EUR |
| 2022-12-03 |
0.0450 EUR |
562,421.4057 ROSE |
0.0456 EUR |
0.0442 EUR |
0.0456 EUR |
0.0442 EUR |
| 2022-12-02 |
0.0449 EUR |
1,630,002.6377 ROSE |
0.0444 EUR |
0.0438 EUR |
0.0457 EUR |
0.0454 EUR |
| 2022-12-01 |
0.0453 EUR |
1,687,399.4488 ROSE |
0.0457 EUR |
0.0444 EUR |
0.0459 EUR |
0.0444 EUR |
| 2022-11-30 |
0.0452 EUR |
1,044,959.0800 ROSE |
0.0448 EUR |
0.0444 EUR |
0.0457 EUR |
0.0453 EUR |
| 2022-11-29 |
0.0442 EUR |
552,875.0568 ROSE |
0.0437 EUR |
0.0437 EUR |
0.0447 EUR |
0.0444 EUR |
| 2022-11-28 |
0.0432 EUR |
821,605.8323 ROSE |
0.0450 EUR |
0.0425 EUR |
0.0453 EUR |
0.0439 EUR |
| 2022-11-27 |
0.0451 EUR |
1,928,049.5733 ROSE |
0.0438 EUR |
0.0438 EUR |
0.0462 EUR |
0.0448 EUR |
| 2022-11-26 |
0.0441 EUR |
1,167,671.0673 ROSE |
0.0439 EUR |
0.0431 EUR |
0.0451 EUR |
0.0434 EUR |
| 2022-11-25 |
0.0430 EUR |
2,263,185.1932 ROSE |
0.0439 EUR |
0.0426 EUR |
0.0440 EUR |
0.0435 EUR |
| 2022-11-24 |
0.0445 EUR |
1,227,251.3901 ROSE |
0.0451 EUR |
0.0440 EUR |
0.0451 EUR |
0.0445 EUR |
| 2022-11-23 |
0.0446 EUR |
2,957,958.1663 ROSE |
0.0445 EUR |
0.0439 EUR |
0.0454 EUR |
0.0449 EUR |
| 2022-11-22 |
0.0434 EUR |
1,428,482.3881 ROSE |
0.0428 EUR |
0.0416 EUR |
0.0452 EUR |
0.0445 EUR |
| 2022-11-21 |
0.0423 EUR |
1,764,175.8124 ROSE |
0.0423 EUR |
0.0408 EUR |
0.0435 EUR |
0.0429 EUR |
| 2022-11-20 |
0.0438 EUR |
1,227,492.6107 ROSE |
0.0450 EUR |
0.0421 EUR |
0.0451 EUR |
0.0423 EUR |
| 2022-11-19 |
0.0448 EUR |
621,423.1252 ROSE |
0.0453 EUR |
0.0442 EUR |
0.0453 EUR |
0.0450 EUR |
| 2022-11-18 |
0.0455 EUR |
2,229,025.3524 ROSE |
0.0454 EUR |
0.0449 EUR |
0.0462 EUR |
0.0452 EUR |
| 2022-11-17 |
0.0452 EUR |
700,297.7630 ROSE |
0.0446 EUR |
0.0444 EUR |
0.0456 EUR |
0.0454 EUR |
| 2022-11-16 |
0.0446 EUR |
1,031,371.3222 ROSE |
0.0455 EUR |
0.0434 EUR |
0.0460 EUR |
0.0448 EUR |
| 2022-11-15 |
0.0455 EUR |
1,434,999.9039 ROSE |
0.0448 EUR |
0.0444 EUR |
0.0470 EUR |
0.0453 EUR |
| 2022-11-14 |
0.0436 EUR |
1,534,315.5272 ROSE |
0.0441 EUR |
0.0418 EUR |
0.0461 EUR |
0.0444 EUR |
| 2022-11-13 |
0.0447 EUR |
1,334,028.5344 ROSE |
0.0449 EUR |
0.0436 EUR |
0.0463 EUR |
0.0444 EUR |
| 2022-11-12 |
0.0454 EUR |
1,512,930.0823 ROSE |
0.0476 EUR |
0.0445 EUR |
0.0477 EUR |
0.0448 EUR |
| 2022-11-11 |
0.0481 EUR |
3,817,766.4834 ROSE |
0.0513 EUR |
0.0460 EUR |
0.0520 EUR |
0.0470 EUR |
| 2022-11-10 |
0.0495 EUR |
6,213,712.2233 ROSE |
0.0460 EUR |
0.0460 EUR |
0.0534 EUR |
0.0517 EUR |
| 2022-11-09 |
0.0505 EUR |
10,659,399.7449 ROSE |
0.0562 EUR |
0.0440 EUR |
0.0563 EUR |
0.0464 EUR |
| 2022-11-08 |
0.0599 EUR |
8,235,142.4278 ROSE |
0.0676 EUR |
0.0513 EUR |
0.0683 EUR |
0.0555 EUR |
| 2022-11-07 |
0.0663 EUR |
5,315,658.0783 ROSE |
0.0651 EUR |
0.0637 EUR |
0.0696 EUR |
0.0668 EUR |
| 2022-11-06 |
0.0679 EUR |
1,900,171.5815 ROSE |
0.0695 EUR |
0.0648 EUR |
0.0704 EUR |
0.0650 EUR |
| 2022-11-05 |
0.0699 EUR |
7,775,468.2687 ROSE |
0.0725 EUR |
0.0676 EUR |
0.0729 EUR |
0.0688 EUR |