Identifier on Bitvavo: ROSE-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-09-15 |
0.0598 EUR |
4,574,504.6104 ROSE |
0.0600 EUR |
0.0584 EUR |
0.0618 EUR |
0.0597 EUR |
| 2022-09-14 |
0.0599 EUR |
3,197,896.4169 ROSE |
0.0595 EUR |
0.0585 EUR |
0.0611 EUR |
0.0611 EUR |
| 2022-09-13 |
0.0615 EUR |
6,175,322.0647 ROSE |
0.0638 EUR |
0.0591 EUR |
0.0644 EUR |
0.0601 EUR |
| 2022-09-12 |
0.0648 EUR |
5,241,845.4097 ROSE |
0.0645 EUR |
0.0623 EUR |
0.0671 EUR |
0.0642 EUR |
| 2022-09-11 |
0.0653 EUR |
4,151,768.7698 ROSE |
0.0659 EUR |
0.0630 EUR |
0.0671 EUR |
0.0647 EUR |
| 2022-09-10 |
0.0667 EUR |
6,606,272.7814 ROSE |
0.0694 EUR |
0.0647 EUR |
0.0696 EUR |
0.0659 EUR |
| 2022-09-09 |
0.0638 EUR |
6,131,492.0952 ROSE |
0.0607 EUR |
0.0604 EUR |
0.0670 EUR |
0.0662 EUR |
| 2022-09-08 |
0.0599 EUR |
4,976,729.7947 ROSE |
0.0605 EUR |
0.0587 EUR |
0.0610 EUR |
0.0604 EUR |
| 2022-09-07 |
0.0593 EUR |
7,846,956.1335 ROSE |
0.0584 EUR |
0.0568 EUR |
0.0613 EUR |
0.0603 EUR |
| 2022-09-06 |
0.0623 EUR |
7,528,730.6082 ROSE |
0.0644 EUR |
0.0586 EUR |
0.0657 EUR |
0.0591 EUR |
| 2022-09-05 |
0.0639 EUR |
2,395,493.7285 ROSE |
0.0655 EUR |
0.0629 EUR |
0.0660 EUR |
0.0637 EUR |
| 2022-09-04 |
0.0641 EUR |
3,865,014.9444 ROSE |
0.0632 EUR |
0.0626 EUR |
0.0652 EUR |
0.0646 EUR |
| 2022-09-03 |
0.0638 EUR |
1,565,189.2797 ROSE |
0.0655 EUR |
0.0621 EUR |
0.0663 EUR |
0.0627 EUR |
| 2022-09-02 |
0.0650 EUR |
5,177,552.1259 ROSE |
0.0649 EUR |
0.0634 EUR |
0.0668 EUR |
0.0648 EUR |
| 2022-09-01 |
0.0624 EUR |
4,407,086.4219 ROSE |
0.0618 EUR |
0.0602 EUR |
0.0644 EUR |
0.0644 EUR |
| 2022-08-31 |
0.0639 EUR |
4,295,025.8366 ROSE |
0.0637 EUR |
0.0622 EUR |
0.0656 EUR |
0.0624 EUR |
| 2022-08-30 |
0.0644 EUR |
4,099,480.9476 ROSE |
0.0663 EUR |
0.0614 EUR |
0.0675 EUR |
0.0634 EUR |
| 2022-08-29 |
0.0645 EUR |
3,089,945.4071 ROSE |
0.0629 EUR |
0.0609 EUR |
0.0662 EUR |
0.0656 EUR |
| 2022-08-28 |
0.0653 EUR |
1,883,299.2486 ROSE |
0.0649 EUR |
0.0641 EUR |
0.0665 EUR |
0.0649 EUR |
| 2022-08-27 |
0.0647 EUR |
2,103,905.0912 ROSE |
0.0631 EUR |
0.0631 EUR |
0.0662 EUR |
0.0643 EUR |
| 2022-08-26 |
0.0675 EUR |
6,831,915.4294 ROSE |
0.0694 EUR |
0.0640 EUR |
0.0710 EUR |
0.0647 EUR |
| 2022-08-25 |
0.0712 EUR |
5,254,002.3132 ROSE |
0.0715 EUR |
0.0690 EUR |
0.0734 EUR |
0.0700 EUR |
| 2022-08-24 |
0.0729 EUR |
7,450,789.3866 ROSE |
0.0729 EUR |
0.0701 EUR |
0.0745 EUR |
0.0714 EUR |
| 2022-08-23 |
0.0713 EUR |
8,815,922.6723 ROSE |
0.0686 EUR |
0.0676 EUR |
0.0738 EUR |
0.0728 EUR |
| 2022-08-22 |
0.0660 EUR |
6,412,471.7337 ROSE |
0.0678 EUR |
0.0636 EUR |
0.0682 EUR |
0.0681 EUR |
| 2022-08-21 |
0.0688 EUR |
3,762,165.4004 ROSE |
0.0682 EUR |
0.0669 EUR |
0.0706 EUR |
0.0684 EUR |
| 2022-08-20 |
0.0689 EUR |
6,079,905.8098 ROSE |
0.0717 EUR |
0.0659 EUR |
0.0731 EUR |
0.0680 EUR |
| 2022-08-19 |
0.0727 EUR |
7,330,573.2979 ROSE |
0.0762 EUR |
0.0692 EUR |
0.0768 EUR |
0.0712 EUR |
| 2022-08-18 |
0.0824 EUR |
2,821,477.4705 ROSE |
0.0835 EUR |
0.0737 EUR |
0.0860 EUR |
0.0765 EUR |
| 2022-08-17 |
0.0867 EUR |
4,776,873.4411 ROSE |
0.0885 EUR |
0.0831 EUR |
0.0924 EUR |
0.0839 EUR |
| 2022-08-16 |
0.0911 EUR |
4,456,759.3491 ROSE |
0.0940 EUR |
0.0879 EUR |
0.0945 EUR |
0.0885 EUR |
| 2022-08-15 |
0.0930 EUR |
5,636,675.9149 ROSE |
0.0909 EUR |
0.0891 EUR |
0.0978 EUR |
0.0918 EUR |
| 2022-08-14 |
0.0950 EUR |
4,497,607.1212 ROSE |
0.0945 EUR |
0.0886 EUR |
0.0996 EUR |
0.0904 EUR |
| 2022-08-13 |
0.0973 EUR |
3,211,895.4341 ROSE |
0.0974 EUR |
0.0938 EUR |
0.1008 EUR |
0.0944 EUR |
| 2022-08-12 |
0.0962 EUR |
3,696,418.3119 ROSE |
0.0952 EUR |
0.0930 EUR |
0.0984 EUR |
0.0965 EUR |
| 2022-08-11 |
0.0987 EUR |
7,103,183.4781 ROSE |
0.1012 EUR |
0.0943 EUR |
0.1024 EUR |
0.0954 EUR |
| 2022-08-10 |
0.1002 EUR |
8,893,624.0470 ROSE |
0.1007 EUR |
0.0950 EUR |
0.1066 EUR |
0.1011 EUR |
| 2022-08-09 |
0.1056 EUR |
19,128,604.8614 ROSE |
0.1104 EUR |
0.0958 EUR |
0.1136 EUR |
0.1006 EUR |
| 2022-08-08 |
0.1049 EUR |
21,686,713.7294 ROSE |
0.1053 EUR |
0.1001 EUR |
0.1118 EUR |
0.1089 EUR |
| 2022-08-07 |
0.0985 EUR |
22,755,159.1647 ROSE |
0.0844 EUR |
0.0823 EUR |
0.1076 EUR |
0.1058 EUR |
| 2022-08-06 |
0.0860 EUR |
8,086,742.7688 ROSE |
0.0820 EUR |
0.0813 EUR |
0.0891 EUR |
0.0852 EUR |
| 2022-08-05 |
0.0810 EUR |
6,962,325.6503 ROSE |
0.0792 EUR |
0.0787 EUR |
0.0836 EUR |
0.0816 EUR |
| 2022-08-04 |
0.0790 EUR |
3,608,285.5003 ROSE |
0.0799 EUR |
0.0759 EUR |
0.0834 EUR |
0.0790 EUR |
| 2022-08-03 |
0.0838 EUR |
7,345,596.5540 ROSE |
0.0853 EUR |
0.0803 EUR |
0.0867 EUR |
0.0808 EUR |
| 2022-08-02 |
0.0811 EUR |
8,986,056.0277 ROSE |
0.0780 EUR |
0.0742 EUR |
0.0877 EUR |
0.0860 EUR |
| 2022-08-01 |
0.0832 EUR |
10,093,637.2057 ROSE |
0.0824 EUR |
0.0758 EUR |
0.0910 EUR |
0.0783 EUR |
| 2022-07-31 |
0.0855 EUR |
29,365,457.8753 ROSE |
0.0822 EUR |
0.0801 EUR |
0.0936 EUR |
0.0836 EUR |
| 2022-07-30 |
0.0782 EUR |
22,421,884.1960 ROSE |
0.0785 EUR |
0.0711 EUR |
0.0866 EUR |
0.0824 EUR |
| 2022-07-29 |
0.0750 EUR |
49,123,735.2892 ROSE |
0.0710 EUR |
0.0658 EUR |
0.0843 EUR |
0.0785 EUR |
| 2022-07-28 |
0.0621 EUR |
33,796,592.9817 ROSE |
0.0522 EUR |
0.0510 EUR |
0.0717 EUR |
0.0677 EUR |