Identifier on Bitvavo: ROSE-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-05-18 |
0.0715 EUR |
7,135,761.5564 ROSE |
0.0804 EUR |
0.0670 EUR |
0.0822 EUR |
0.0670 EUR |
| 2022-05-17 |
0.0784 EUR |
5,419,740.3341 ROSE |
0.0736 EUR |
0.0733 EUR |
0.0829 EUR |
0.0803 EUR |
| 2022-05-16 |
0.0773 EUR |
3,962,270.8953 ROSE |
0.0827 EUR |
0.0723 EUR |
0.0827 EUR |
0.0734 EUR |
| 2022-05-15 |
0.0741 EUR |
4,761,576.2708 ROSE |
0.0705 EUR |
0.0675 EUR |
0.0835 EUR |
0.0807 EUR |
| 2022-05-14 |
0.0655 EUR |
5,964,180.2976 ROSE |
0.0679 EUR |
0.0611 EUR |
0.0715 EUR |
0.0682 EUR |
| 2022-05-13 |
0.0728 EUR |
7,705,273.7731 ROSE |
0.0629 EUR |
0.0618 EUR |
0.0799 EUR |
0.0670 EUR |
| 2022-05-12 |
0.0634 EUR |
13,087,407.6080 ROSE |
0.0751 EUR |
0.0505 EUR |
0.0790 EUR |
0.0611 EUR |
| 2022-05-11 |
0.0876 EUR |
18,565,100.5300 ROSE |
0.1219 EUR |
0.0714 EUR |
0.1247 EUR |
0.0755 EUR |
| 2022-05-10 |
0.1238 EUR |
5,680,533.2944 ROSE |
0.1149 EUR |
0.1090 EUR |
0.1343 EUR |
0.1171 EUR |
| 2022-05-09 |
0.1294 EUR |
5,259,960.6590 ROSE |
0.1424 EUR |
0.1161 EUR |
0.1446 EUR |
0.1219 EUR |
| 2022-05-08 |
0.1446 EUR |
2,762,711.9836 ROSE |
0.1476 EUR |
0.1416 EUR |
0.1476 EUR |
0.1432 EUR |
| 2022-05-07 |
0.1491 EUR |
837,752.9543 ROSE |
0.1530 EUR |
0.1423 EUR |
0.1531 EUR |
0.1475 EUR |
| 2022-05-06 |
0.1525 EUR |
1,475,310.2146 ROSE |
0.1586 EUR |
0.1480 EUR |
0.1590 EUR |
0.1525 EUR |
| 2022-05-05 |
0.1655 EUR |
2,550,970.6176 ROSE |
0.1774 EUR |
0.1533 EUR |
0.1787 EUR |
0.1583 EUR |
| 2022-05-04 |
0.1688 EUR |
2,697,084.2161 ROSE |
0.1607 EUR |
0.1599 EUR |
0.1770 EUR |
0.1769 EUR |
| 2022-05-03 |
0.1631 EUR |
1,010,556.8404 ROSE |
0.1608 EUR |
0.1571 EUR |
0.1677 EUR |
0.1591 EUR |
| 2022-05-02 |
0.1626 EUR |
2,363,576.4075 ROSE |
0.1701 EUR |
0.1562 EUR |
0.1719 EUR |
0.1628 EUR |
| 2022-05-01 |
0.1647 EUR |
4,154,123.8558 ROSE |
0.1583 EUR |
0.1520 EUR |
0.1763 EUR |
0.1687 EUR |
| 2022-04-30 |
0.1789 EUR |
1,907,692.7342 ROSE |
0.1875 EUR |
0.1637 EUR |
0.1888 EUR |
0.1689 EUR |
| 2022-04-29 |
0.1943 EUR |
1,625,626.2817 ROSE |
0.2038 EUR |
0.1838 EUR |
0.2046 EUR |
0.1873 EUR |
| 2022-04-28 |
0.2067 EUR |
1,806,292.5555 ROSE |
0.2081 EUR |
0.2009 EUR |
0.2114 EUR |
0.2041 EUR |
| 2022-04-27 |
0.2113 EUR |
1,995,458.3163 ROSE |
0.1989 EUR |
0.1986 EUR |
0.2187 EUR |
0.2077 EUR |
| 2022-04-26 |
0.2179 EUR |
8,915,609.0001 ROSE |
0.2181 EUR |
0.1948 EUR |
0.2339 EUR |
0.1975 EUR |
| 2022-04-25 |
0.2117 EUR |
6,569,532.1150 ROSE |
0.1998 EUR |
0.1856 EUR |
0.2310 EUR |
0.2168 EUR |
| 2022-04-24 |
0.2017 EUR |
1,063,265.0690 ROSE |
0.2027 EUR |
0.1982 EUR |
0.2054 EUR |
0.2000 EUR |
| 2022-04-23 |
0.2041 EUR |
687,309.2182 ROSE |
0.2025 EUR |
0.2004 EUR |
0.2061 EUR |
0.2048 EUR |
| 2022-04-22 |
0.2031 EUR |
667,465.5020 ROSE |
0.2006 EUR |
0.2006 EUR |
0.2078 EUR |
0.2020 EUR |
| 2022-04-21 |
0.2088 EUR |
1,085,674.7047 ROSE |
0.2110 EUR |
0.1964 EUR |
0.2140 EUR |
0.2000 EUR |
| 2022-04-20 |
0.2142 EUR |
1,529,168.8963 ROSE |
0.2195 EUR |
0.2061 EUR |
0.2233 EUR |
0.2100 EUR |
| 2022-04-19 |
0.2165 EUR |
669,466.5915 ROSE |
0.2146 EUR |
0.2112 EUR |
0.2220 EUR |
0.2204 EUR |
| 2022-04-18 |
0.2035 EUR |
2,424,096.0499 ROSE |
0.2049 EUR |
0.1966 EUR |
0.2148 EUR |
0.2135 EUR |