Identifier on Bitvavo: ROSE-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-10-03 |
0.0604 EUR |
4,829,306.3998 ROSE |
0.0630 EUR |
0.0589 EUR |
0.0635 EUR |
0.0599 EUR |
| 2024-10-02 |
0.0641 EUR |
3,180,378.4865 ROSE |
0.0624 EUR |
0.0609 EUR |
0.0683 EUR |
0.0624 EUR |
| 2024-10-01 |
0.0662 EUR |
7,122,070.8644 ROSE |
0.0690 EUR |
0.0611 EUR |
0.0731 EUR |
0.0630 EUR |
| 2024-09-30 |
0.0713 EUR |
4,806,335.3442 ROSE |
0.0725 EUR |
0.0697 EUR |
0.0734 EUR |
0.0703 EUR |
| 2024-09-29 |
0.0716 EUR |
7,318,906.4322 ROSE |
0.0690 EUR |
0.0664 EUR |
0.0749 EUR |
0.0725 EUR |
| 2024-09-28 |
0.0700 EUR |
5,088,517.5726 ROSE |
0.0703 EUR |
0.0674 EUR |
0.0732 EUR |
0.0683 EUR |
| 2024-09-27 |
0.0700 EUR |
5,636,940.2864 ROSE |
0.0680 EUR |
0.0670 EUR |
0.0717 EUR |
0.0708 EUR |
| 2024-09-26 |
0.0674 EUR |
6,075,933.0338 ROSE |
0.0658 EUR |
0.0646 EUR |
0.0696 EUR |
0.0682 EUR |
| 2024-09-25 |
0.0664 EUR |
4,455,302.6694 ROSE |
0.0683 EUR |
0.0652 EUR |
0.0684 EUR |
0.0654 EUR |
| 2024-09-24 |
0.0670 EUR |
8,123,773.7847 ROSE |
0.0659 EUR |
0.0644 EUR |
0.0685 EUR |
0.0685 EUR |
| 2024-09-23 |
0.0657 EUR |
5,040,469.7684 ROSE |
0.0641 EUR |
0.0626 EUR |
0.0669 EUR |
0.0658 EUR |
| 2024-09-22 |
0.0646 EUR |
5,804,367.7962 ROSE |
0.0667 EUR |
0.0627 EUR |
0.0667 EUR |
0.0641 EUR |
| 2024-09-21 |
0.0639 EUR |
7,927,015.8047 ROSE |
0.0601 EUR |
0.0584 EUR |
0.0686 EUR |
0.0671 EUR |
| 2024-09-20 |
0.0595 EUR |
3,806,086.5327 ROSE |
0.0575 EUR |
0.0570 EUR |
0.0615 EUR |
0.0597 EUR |
| 2024-09-19 |
0.0572 EUR |
5,527,673.2892 ROSE |
0.0558 EUR |
0.0555 EUR |
0.0592 EUR |
0.0575 EUR |
| 2024-09-18 |
0.0536 EUR |
4,207,013.0974 ROSE |
0.0543 EUR |
0.0510 EUR |
0.0557 EUR |
0.0540 EUR |
| 2024-09-17 |
0.0541 EUR |
1,462,795.0440 ROSE |
0.0529 EUR |
0.0521 EUR |
0.0550 EUR |
0.0544 EUR |
| 2024-09-16 |
0.0527 EUR |
2,373,432.3152 ROSE |
0.0538 EUR |
0.0513 EUR |
0.0544 EUR |
0.0523 EUR |
| 2024-09-15 |
0.0551 EUR |
3,580,022.4765 ROSE |
0.0552 EUR |
0.0528 EUR |
0.0562 EUR |
0.0535 EUR |
| 2024-09-14 |
0.0558 EUR |
10,174,054.2365 ROSE |
0.0550 EUR |
0.0542 EUR |
0.0573 EUR |
0.0557 EUR |
| 2024-09-13 |
0.0527 EUR |
4,529,759.7582 ROSE |
0.0511 EUR |
0.0490 EUR |
0.0558 EUR |
0.0550 EUR |
| 2024-09-12 |
0.0501 EUR |
3,827,487.5503 ROSE |
0.0494 EUR |
0.0488 EUR |
0.0516 EUR |
0.0510 EUR |
| 2024-09-11 |
0.0487 EUR |
4,467,553.1509 ROSE |
0.0504 EUR |
0.0474 EUR |
0.0508 EUR |
0.0494 EUR |
| 2024-09-10 |
0.0498 EUR |
9,009,660.3531 ROSE |
0.0484 EUR |
0.0480 EUR |
0.0515 EUR |
0.0509 EUR |
| 2024-09-09 |
0.0471 EUR |
5,247,230.9957 ROSE |
0.0457 EUR |
0.0451 EUR |
0.0491 EUR |
0.0491 EUR |
| 2024-09-08 |
0.0453 EUR |
2,307,110.1535 ROSE |
0.0450 EUR |
0.0444 EUR |
0.0462 EUR |
0.0456 EUR |
| 2024-09-07 |
0.0452 EUR |
1,542,260.3645 ROSE |
0.0447 EUR |
0.0446 EUR |
0.0460 EUR |
0.0449 EUR |
| 2024-09-06 |
0.0463 EUR |
3,832,070.7999 ROSE |
0.0466 EUR |
0.0449 EUR |
0.0479 EUR |
0.0451 EUR |
| 2024-09-05 |
0.0477 EUR |
1,121,276.6133 ROSE |
0.0487 EUR |
0.0463 EUR |
0.0487 EUR |
0.0468 EUR |
| 2024-09-04 |
0.0480 EUR |
3,119,687.3724 ROSE |
0.0478 EUR |
0.0453 EUR |
0.0495 EUR |
0.0484 EUR |
| 2024-09-03 |
0.0489 EUR |
1,601,274.4509 ROSE |
0.0499 EUR |
0.0477 EUR |
0.0503 EUR |
0.0481 EUR |
| 2024-09-02 |
0.0491 EUR |
1,886,525.8875 ROSE |
0.0479 EUR |
0.0476 EUR |
0.0503 EUR |
0.0503 EUR |
| 2024-09-01 |
0.0495 EUR |
1,692,048.0167 ROSE |
0.0506 EUR |
0.0476 EUR |
0.0506 EUR |
0.0479 EUR |
| 2024-08-31 |
0.0503 EUR |
1,304,667.0043 ROSE |
0.0509 EUR |
0.0498 EUR |
0.0509 EUR |
0.0504 EUR |
| 2024-08-30 |
0.0496 EUR |
2,582,786.4322 ROSE |
0.0506 EUR |
0.0479 EUR |
0.0510 EUR |
0.0508 EUR |
| 2024-08-29 |
0.0512 EUR |
6,206,299.7612 ROSE |
0.0505 EUR |
0.0497 EUR |
0.0539 EUR |
0.0506 EUR |
| 2024-08-28 |
0.0511 EUR |
3,062,199.5537 ROSE |
0.0515 EUR |
0.0490 EUR |
0.0530 EUR |
0.0498 EUR |
| 2024-08-27 |
0.0534 EUR |
3,992,754.1423 ROSE |
0.0546 EUR |
0.0499 EUR |
0.0556 EUR |
0.0518 EUR |
| 2024-08-26 |
0.0563 EUR |
4,571,816.5722 ROSE |
0.0587 EUR |
0.0540 EUR |
0.0591 EUR |
0.0547 EUR |
| 2024-08-25 |
0.0586 EUR |
3,636,359.8692 ROSE |
0.0602 EUR |
0.0571 EUR |
0.0605 EUR |
0.0587 EUR |
| 2024-08-24 |
0.0605 EUR |
7,406,607.5313 ROSE |
0.0582 EUR |
0.0579 EUR |
0.0624 EUR |
0.0598 EUR |
| 2024-08-23 |
0.0571 EUR |
6,125,909.4216 ROSE |
0.0548 EUR |
0.0545 EUR |
0.0591 EUR |
0.0582 EUR |
| 2024-08-22 |
0.0547 EUR |
3,600,810.7042 ROSE |
0.0543 EUR |
0.0536 EUR |
0.0559 EUR |
0.0548 EUR |
| 2024-08-21 |
0.0534 EUR |
4,883,807.4489 ROSE |
0.0533 EUR |
0.0523 EUR |
0.0552 EUR |
0.0546 EUR |
| 2024-08-20 |
0.0533 EUR |
4,017,260.0872 ROSE |
0.0529 EUR |
0.0524 EUR |
0.0547 EUR |
0.0531 EUR |
| 2024-08-19 |
0.0518 EUR |
2,959,051.5156 ROSE |
0.0524 EUR |
0.0510 EUR |
0.0527 EUR |
0.0527 EUR |
| 2024-08-18 |
0.0529 EUR |
2,550,570.0674 ROSE |
0.0519 EUR |
0.0511 EUR |
0.0540 EUR |
0.0525 EUR |
| 2024-08-17 |
0.0516 EUR |
1,313,312.1841 ROSE |
0.0515 EUR |
0.0510 EUR |
0.0526 EUR |
0.0521 EUR |
| 2024-08-16 |
0.0517 EUR |
1,896,808.4459 ROSE |
0.0526 EUR |
0.0500 EUR |
0.0531 EUR |
0.0521 EUR |
| 2024-08-15 |
0.0533 EUR |
2,326,732.8523 ROSE |
0.0542 EUR |
0.0517 EUR |
0.0551 EUR |
0.0522 EUR |