Identifier on Bitvavo: ROSE-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-11-04 |
0.0684 EUR |
10,932,958.2494 ROSE |
0.0630 EUR |
0.0627 EUR |
0.0728 EUR |
0.0716 EUR |
| 2022-11-03 |
0.0637 EUR |
6,062,179.3566 ROSE |
0.0593 EUR |
0.0592 EUR |
0.0651 EUR |
0.0632 EUR |
| 2022-11-02 |
0.0595 EUR |
3,354,795.8359 ROSE |
0.0602 EUR |
0.0577 EUR |
0.0610 EUR |
0.0586 EUR |
| 2022-11-01 |
0.0613 EUR |
1,813,543.6136 ROSE |
0.0617 EUR |
0.0605 EUR |
0.0620 EUR |
0.0607 EUR |
| 2022-10-31 |
0.0617 EUR |
1,347,054.1669 ROSE |
0.0623 EUR |
0.0609 EUR |
0.0630 EUR |
0.0614 EUR |
| 2022-10-30 |
0.0640 EUR |
1,247,761.3606 ROSE |
0.0642 EUR |
0.0616 EUR |
0.0659 EUR |
0.0620 EUR |
| 2022-10-29 |
0.0641 EUR |
2,681,727.7739 ROSE |
0.0629 EUR |
0.0629 EUR |
0.0658 EUR |
0.0640 EUR |
| 2022-10-28 |
0.0623 EUR |
1,972,408.2697 ROSE |
0.0620 EUR |
0.0608 EUR |
0.0640 EUR |
0.0633 EUR |
| 2022-10-27 |
0.0634 EUR |
3,864,046.7117 ROSE |
0.0628 EUR |
0.0610 EUR |
0.0658 EUR |
0.0621 EUR |
| 2022-10-26 |
0.0627 EUR |
6,656,200.8967 ROSE |
0.0613 EUR |
0.0604 EUR |
0.0650 EUR |
0.0630 EUR |
| 2022-10-25 |
0.0607 EUR |
2,329,743.9661 ROSE |
0.0600 EUR |
0.0589 EUR |
0.0622 EUR |
0.0604 EUR |
| 2022-10-24 |
0.0606 EUR |
2,389,928.7970 ROSE |
0.0610 EUR |
0.0595 EUR |
0.0616 EUR |
0.0605 EUR |
| 2022-10-23 |
0.0602 EUR |
3,326,733.0473 ROSE |
0.0597 EUR |
0.0588 EUR |
0.0614 EUR |
0.0610 EUR |
| 2022-10-22 |
0.0592 EUR |
1,948,344.6904 ROSE |
0.0584 EUR |
0.0578 EUR |
0.0599 EUR |
0.0595 EUR |
| 2022-10-21 |
0.0571 EUR |
1,234,473.9523 ROSE |
0.0573 EUR |
0.0556 EUR |
0.0584 EUR |
0.0584 EUR |
| 2022-10-20 |
0.0589 EUR |
1,984,765.1209 ROSE |
0.0590 EUR |
0.0566 EUR |
0.0600 EUR |
0.0571 EUR |
| 2022-10-19 |
0.0597 EUR |
4,350,920.0021 ROSE |
0.0579 EUR |
0.0573 EUR |
0.0612 EUR |
0.0591 EUR |
| 2022-10-18 |
0.0585 EUR |
1,666,916.4523 ROSE |
0.0592 EUR |
0.0571 EUR |
0.0596 EUR |
0.0580 EUR |
| 2022-10-17 |
0.0583 EUR |
2,293,803.3197 ROSE |
0.0574 EUR |
0.0570 EUR |
0.0591 EUR |
0.0591 EUR |
| 2022-10-16 |
0.0574 EUR |
3,466,834.2762 ROSE |
0.0569 EUR |
0.0567 EUR |
0.0583 EUR |
0.0576 EUR |