Identifier on Bitvavo: ROSE-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-07-07 |
0.0516 EUR |
2,803,960.0654 ROSE |
0.0507 EUR |
0.0500 EUR |
0.0525 EUR |
0.0516 EUR |
| 2022-07-06 |
0.0496 EUR |
3,512,301.2949 ROSE |
0.0482 EUR |
0.0475 EUR |
0.0511 EUR |
0.0508 EUR |
| 2022-07-05 |
0.0488 EUR |
1,748,120.8297 ROSE |
0.0489 EUR |
0.0475 EUR |
0.0499 EUR |
0.0487 EUR |
| 2022-07-04 |
0.0480 EUR |
2,164,789.9560 ROSE |
0.0461 EUR |
0.0454 EUR |
0.0492 EUR |
0.0492 EUR |
| 2022-07-03 |
0.0457 EUR |
1,519,385.6027 ROSE |
0.0467 EUR |
0.0448 EUR |
0.0467 EUR |
0.0461 EUR |
| 2022-07-02 |
0.0466 EUR |
2,343,204.0534 ROSE |
0.0473 EUR |
0.0454 EUR |
0.0476 EUR |
0.0469 EUR |
| 2022-07-01 |
0.0470 EUR |
4,129,340.0817 ROSE |
0.0462 EUR |
0.0452 EUR |
0.0484 EUR |
0.0475 EUR |
| 2022-06-30 |
0.0453 EUR |
4,180,011.3383 ROSE |
0.0483 EUR |
0.0438 EUR |
0.0486 EUR |
0.0449 EUR |
| 2022-06-29 |
0.0478 EUR |
3,427,915.1329 ROSE |
0.0480 EUR |
0.0465 EUR |
0.0493 EUR |
0.0487 EUR |
| 2022-06-28 |
0.0495 EUR |
2,556,407.6303 ROSE |
0.0493 EUR |
0.0475 EUR |
0.0510 EUR |
0.0477 EUR |
| 2022-06-27 |
0.0491 EUR |
2,508,467.8454 ROSE |
0.0482 EUR |
0.0473 EUR |
0.0507 EUR |
0.0493 EUR |
| 2022-06-26 |
0.0517 EUR |
3,502,026.5799 ROSE |
0.0523 EUR |
0.0487 EUR |
0.0536 EUR |
0.0490 EUR |
| 2022-06-25 |
0.0516 EUR |
3,509,015.2615 ROSE |
0.0513 EUR |
0.0495 EUR |
0.0537 EUR |
0.0520 EUR |
| 2022-06-24 |
0.0520 EUR |
4,192,121.6406 ROSE |
0.0506 EUR |
0.0504 EUR |
0.0536 EUR |
0.0527 EUR |
| 2022-06-23 |
0.0498 EUR |
5,360,752.9497 ROSE |
0.0479 EUR |
0.0478 EUR |
0.0512 EUR |
0.0508 EUR |
| 2022-06-22 |
0.0498 EUR |
9,764,423.5675 ROSE |
0.0507 EUR |
0.0473 EUR |
0.0531 EUR |
0.0485 EUR |
| 2022-06-21 |
0.0493 EUR |
10,874,048.1796 ROSE |
0.0456 EUR |
0.0448 EUR |
0.0519 EUR |
0.0496 EUR |
| 2022-06-20 |
0.0456 EUR |
4,158,828.1263 ROSE |
0.0453 EUR |
0.0431 EUR |
0.0469 EUR |
0.0451 EUR |
| 2022-06-19 |
0.0436 EUR |
4,166,427.5192 ROSE |
0.0426 EUR |
0.0402 EUR |
0.0461 EUR |
0.0450 EUR |
| 2022-06-18 |
0.0426 EUR |
7,755,918.4847 ROSE |
0.0460 EUR |
0.0396 EUR |
0.0462 EUR |
0.0428 EUR |
| 2022-06-17 |
0.0460 EUR |
1,725,662.5099 ROSE |
0.0451 EUR |
0.0448 EUR |
0.0474 EUR |
0.0459 EUR |
| 2022-06-16 |
0.0470 EUR |
6,739,874.3849 ROSE |
0.0517 EUR |
0.0437 EUR |
0.0523 EUR |
0.0445 EUR |
| 2022-06-15 |
0.0466 EUR |
9,102,094.6947 ROSE |
0.0483 EUR |
0.0436 EUR |
0.0512 EUR |
0.0506 EUR |
| 2022-06-14 |
0.0485 EUR |
9,877,773.1835 ROSE |
0.0470 EUR |
0.0440 EUR |
0.0513 EUR |
0.0479 EUR |
| 2022-06-13 |
0.0458 EUR |
9,411,631.8068 ROSE |
0.0508 EUR |
0.0419 EUR |
0.0512 EUR |
0.0462 EUR |
| 2022-06-12 |
0.0526 EUR |
5,312,241.0260 ROSE |
0.0550 EUR |
0.0498 EUR |
0.0557 EUR |
0.0517 EUR |
| 2022-06-11 |
0.0569 EUR |
1,751,573.7781 ROSE |
0.0602 EUR |
0.0542 EUR |
0.0605 EUR |
0.0555 EUR |
| 2022-06-10 |
0.0609 EUR |
3,260,846.5362 ROSE |
0.0618 EUR |
0.0580 EUR |
0.0631 EUR |
0.0596 EUR |
| 2022-06-09 |
0.0622 EUR |
1,595,322.4343 ROSE |
0.0613 EUR |
0.0606 EUR |
0.0639 EUR |
0.0620 EUR |
| 2022-06-08 |
0.0635 EUR |
4,182,805.0596 ROSE |
0.0648 EUR |
0.0609 EUR |
0.0664 EUR |
0.0619 EUR |
| 2022-06-07 |
0.0613 EUR |
4,018,522.5847 ROSE |
0.0637 EUR |
0.0586 EUR |
0.0669 EUR |
0.0647 EUR |
| 2022-06-06 |
0.0648 EUR |
4,383,970.9178 ROSE |
0.0622 EUR |
0.0620 EUR |
0.0667 EUR |
0.0636 EUR |
| 2022-06-05 |
0.0628 EUR |
2,869,450.7520 ROSE |
0.0638 EUR |
0.0618 EUR |
0.0641 EUR |
0.0623 EUR |
| 2022-06-04 |
0.0632 EUR |
3,086,051.3730 ROSE |
0.0619 EUR |
0.0607 EUR |
0.0645 EUR |
0.0643 EUR |
| 2022-06-03 |
0.0616 EUR |
2,229,942.5118 ROSE |
0.0636 EUR |
0.0592 EUR |
0.0638 EUR |
0.0617 EUR |
| 2022-06-02 |
0.0630 EUR |
3,588,690.7429 ROSE |
0.0636 EUR |
0.0615 EUR |
0.0642 EUR |
0.0640 EUR |
| 2022-06-01 |
0.0689 EUR |
10,050,734.2037 ROSE |
0.0735 EUR |
0.0619 EUR |
0.0735 EUR |
0.0628 EUR |
| 2022-05-31 |
0.0692 EUR |
8,325,023.9565 ROSE |
0.0676 EUR |
0.0651 EUR |
0.0744 EUR |
0.0734 EUR |
| 2022-05-30 |
0.0651 EUR |
6,361,702.4581 ROSE |
0.0611 EUR |
0.0600 EUR |
0.0681 EUR |
0.0672 EUR |
| 2022-05-29 |
0.0590 EUR |
2,586,122.1780 ROSE |
0.0581 EUR |
0.0568 EUR |
0.0611 EUR |
0.0610 EUR |
| 2022-05-28 |
0.0577 EUR |
3,045,047.9323 ROSE |
0.0572 EUR |
0.0563 EUR |
0.0585 EUR |
0.0576 EUR |
| 2022-05-27 |
0.0574 EUR |
6,407,494.0960 ROSE |
0.0591 EUR |
0.0553 EUR |
0.0601 EUR |
0.0568 EUR |
| 2022-05-26 |
0.0631 EUR |
12,236,732.7156 ROSE |
0.0653 EUR |
0.0566 EUR |
0.0708 EUR |
0.0594 EUR |
| 2022-05-25 |
0.0642 EUR |
7,352,302.6138 ROSE |
0.0632 EUR |
0.0621 EUR |
0.0667 EUR |
0.0653 EUR |
| 2022-05-24 |
0.0610 EUR |
3,695,833.9784 ROSE |
0.0620 EUR |
0.0570 EUR |
0.0635 EUR |
0.0634 EUR |
| 2022-05-23 |
0.0655 EUR |
6,409,001.5209 ROSE |
0.0644 EUR |
0.0602 EUR |
0.0680 EUR |
0.0617 EUR |
| 2022-05-22 |
0.0641 EUR |
4,652,445.5123 ROSE |
0.0643 EUR |
0.0621 EUR |
0.0662 EUR |
0.0650 EUR |
| 2022-05-21 |
0.0631 EUR |
4,993,136.2532 ROSE |
0.0627 EUR |
0.0614 EUR |
0.0656 EUR |
0.0639 EUR |
| 2022-05-20 |
0.0631 EUR |
5,436,072.8243 ROSE |
0.0658 EUR |
0.0597 EUR |
0.0671 EUR |
0.0631 EUR |
| 2022-05-19 |
0.0650 EUR |
10,376,018.3563 ROSE |
0.0661 EUR |
0.0616 EUR |
0.0689 EUR |
0.0665 EUR |