Identifier on Bitvavo: ROSE-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-07-27 |
0.0487 EUR |
2,610,464.5950 ROSE |
0.0484 EUR |
0.0472 EUR |
0.0515 EUR |
0.0515 EUR |
| 2022-07-26 |
0.0466 EUR |
2,985,513.7409 ROSE |
0.0468 EUR |
0.0456 EUR |
0.0484 EUR |
0.0483 EUR |
| 2022-07-25 |
0.0497 EUR |
3,892,878.8020 ROSE |
0.0519 EUR |
0.0476 EUR |
0.0522 EUR |
0.0489 EUR |
| 2022-07-24 |
0.0527 EUR |
3,770,824.8687 ROSE |
0.0531 EUR |
0.0513 EUR |
0.0549 EUR |
0.0520 EUR |
| 2022-07-23 |
0.0528 EUR |
3,268,163.4469 ROSE |
0.0523 EUR |
0.0511 EUR |
0.0544 EUR |
0.0535 EUR |
| 2022-07-22 |
0.0556 EUR |
5,182,441.7359 ROSE |
0.0553 EUR |
0.0516 EUR |
0.0571 EUR |
0.0528 EUR |
| 2022-07-21 |
0.0539 EUR |
4,000,043.4687 ROSE |
0.0551 EUR |
0.0519 EUR |
0.0558 EUR |
0.0547 EUR |
| 2022-07-20 |
0.0577 EUR |
4,058,264.7172 ROSE |
0.0589 EUR |
0.0544 EUR |
0.0611 EUR |
0.0551 EUR |
| 2022-07-19 |
0.0581 EUR |
8,718,886.1661 ROSE |
0.0562 EUR |
0.0540 EUR |
0.0601 EUR |
0.0588 EUR |
| 2022-07-18 |
0.0551 EUR |
5,649,028.7068 ROSE |
0.0522 EUR |
0.0521 EUR |
0.0574 EUR |
0.0555 EUR |
| 2022-07-17 |
0.0522 EUR |
4,438,986.2566 ROSE |
0.0519 EUR |
0.0505 EUR |
0.0534 EUR |
0.0520 EUR |
| 2022-07-16 |
0.0508 EUR |
1,639,750.5797 ROSE |
0.0501 EUR |
0.0493 EUR |
0.0525 EUR |
0.0515 EUR |
| 2022-07-15 |
0.0509 EUR |
2,303,256.5093 ROSE |
0.0489 EUR |
0.0489 EUR |
0.0520 EUR |
0.0507 EUR |
| 2022-07-14 |
0.0490 EUR |
2,014,691.9534 ROSE |
0.0497 EUR |
0.0473 EUR |
0.0502 EUR |
0.0490 EUR |
| 2022-07-13 |
0.0470 EUR |
4,391,844.5979 ROSE |
0.0468 EUR |
0.0451 EUR |
0.0485 EUR |
0.0479 EUR |
| 2022-07-12 |
0.0474 EUR |
1,696,285.7919 ROSE |
0.0464 EUR |
0.0462 EUR |
0.0480 EUR |
0.0476 EUR |
| 2022-07-11 |
0.0486 EUR |
2,412,417.3878 ROSE |
0.0501 EUR |
0.0465 EUR |
0.0501 EUR |
0.0466 EUR |
| 2022-07-10 |
0.0510 EUR |
1,605,837.8265 ROSE |
0.0524 EUR |
0.0499 EUR |
0.0528 EUR |
0.0504 EUR |
| 2022-07-09 |
0.0522 EUR |
1,868,148.7477 ROSE |
0.0499 EUR |
0.0499 EUR |
0.0531 EUR |
0.0522 EUR |
| 2022-07-08 |
0.0507 EUR |
2,580,622.1837 ROSE |
0.0517 EUR |
0.0496 EUR |
0.0529 EUR |
0.0508 EUR |
| 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 |