Identifier on Bitvavo: ROSE-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-03-09 |
0.2182 EUR |
2,744,031.4671 ROSE |
0.2045 EUR |
0.2045 EUR |
0.2270 EUR |
0.2163 EUR |
| 2022-03-08 |
0.2009 EUR |
1,453,605.3994 ROSE |
0.2003 EUR |
0.1956 EUR |
0.2052 EUR |
0.2040 EUR |
| 2022-03-07 |
0.2062 EUR |
2,037,547.2919 ROSE |
0.2148 EUR |
0.1962 EUR |
0.2171 EUR |
0.2006 EUR |
| 2022-03-06 |
0.2194 EUR |
1,417,482.7891 ROSE |
0.2224 EUR |
0.2122 EUR |
0.2281 EUR |
0.2139 EUR |
| 2022-03-05 |
0.2211 EUR |
1,023,606.7865 ROSE |
0.2149 EUR |
0.2127 EUR |
0.2261 EUR |
0.2225 EUR |
| 2022-03-04 |
0.2204 EUR |
2,227,150.6973 ROSE |
0.2260 EUR |
0.2111 EUR |
0.2283 EUR |
0.2169 EUR |
| 2022-03-03 |
0.2311 EUR |
4,046,550.6424 ROSE |
0.2372 EUR |
0.2189 EUR |
0.2448 EUR |
0.2265 EUR |
| 2022-03-02 |
0.2368 EUR |
3,692,182.0042 ROSE |
0.2333 EUR |
0.2269 EUR |
0.2466 EUR |
0.2381 EUR |
| 2022-03-01 |
0.2333 EUR |
7,134,074.5780 ROSE |
0.2294 EUR |
0.2247 EUR |
0.2466 EUR |
0.2297 EUR |
| 2022-02-28 |
0.2144 EUR |
5,839,353.5681 ROSE |
0.1900 EUR |
0.1884 EUR |
0.2350 EUR |
0.2275 EUR |
| 2022-02-27 |
0.2012 EUR |
2,522,788.2155 ROSE |
0.2038 EUR |
0.1908 EUR |
0.2131 EUR |
0.1929 EUR |
| 2022-02-26 |
0.2077 EUR |
2,807,943.7270 ROSE |
0.2007 EUR |
0.1991 EUR |
0.2152 EUR |
0.2028 EUR |
| 2022-02-25 |
0.1947 EUR |
3,112,145.7005 ROSE |
0.1914 EUR |
0.1854 EUR |
0.2045 EUR |
0.2025 EUR |
| 2022-02-24 |
0.1781 EUR |
9,745,108.1364 ROSE |
0.1955 EUR |
0.1615 EUR |
0.1973 EUR |
0.1866 EUR |
| 2022-02-23 |
0.2075 EUR |
2,728,444.8875 ROSE |
0.2036 EUR |
0.1966 EUR |
0.2175 EUR |
0.1973 EUR |
| 2022-02-22 |
0.1962 EUR |
5,518,425.5167 ROSE |
0.1980 EUR |
0.1871 EUR |
0.2047 EUR |
0.2002 EUR |
| 2022-02-21 |
0.2164 EUR |
4,115,889.7490 ROSE |
0.2159 EUR |
0.1961 EUR |
0.2320 EUR |
0.1984 EUR |
| 2022-02-20 |
0.2165 EUR |
2,429,737.2981 ROSE |
0.2320 EUR |
0.2108 EUR |
0.2323 EUR |
0.2199 EUR |
| 2022-02-19 |
0.2321 EUR |
2,060,346.7026 ROSE |
0.2369 EUR |
0.2244 EUR |
0.2418 EUR |
0.2327 EUR |
| 2022-02-18 |
0.2467 EUR |
2,702,705.0580 ROSE |
0.2520 EUR |
0.2340 EUR |
0.2616 EUR |
0.2378 EUR |
| 2022-02-17 |
0.2614 EUR |
2,760,938.1237 ROSE |
0.2721 EUR |
0.2467 EUR |
0.2769 EUR |
0.2559 EUR |
| 2022-02-16 |
0.2725 EUR |
2,572,695.3329 ROSE |
0.2807 EUR |
0.2638 EUR |
0.2836 EUR |
0.2727 EUR |
| 2022-02-15 |
0.2743 EUR |
2,393,126.5643 ROSE |
0.2595 EUR |
0.2589 EUR |
0.2825 EUR |
0.2810 EUR |
| 2022-02-14 |
0.2544 EUR |
3,160,313.4001 ROSE |
0.2554 EUR |
0.2442 EUR |
0.2648 EUR |
0.2584 EUR |
| 2022-02-13 |
0.2702 EUR |
2,030,596.0958 ROSE |
0.2754 EUR |
0.2535 EUR |
0.2819 EUR |
0.2548 EUR |
| 2022-02-12 |
0.2764 EUR |
2,271,042.9716 ROSE |
0.2776 EUR |
0.2646 EUR |
0.2877 EUR |
0.2770 EUR |
| 2022-02-11 |
0.2955 EUR |
3,584,063.3795 ROSE |
0.3018 EUR |
0.2717 EUR |
0.3100 EUR |
0.2774 EUR |
| 2022-02-10 |
0.3166 EUR |
3,919,059.5447 ROSE |
0.3295 EUR |
0.3026 EUR |
0.3330 EUR |
0.3041 EUR |
| 2022-02-09 |
0.3274 EUR |
3,049,647.0755 ROSE |
0.3205 EUR |
0.3129 EUR |
0.3382 EUR |
0.3307 EUR |
| 2022-02-08 |
0.3206 EUR |
5,127,423.4006 ROSE |
0.3354 EUR |
0.3105 EUR |
0.3415 EUR |
0.3204 EUR |
| 2022-02-07 |
0.3330 EUR |
6,091,622.9923 ROSE |
0.3194 EUR |
0.3083 EUR |
0.3470 EUR |
0.3379 EUR |
| 2022-02-06 |
0.3092 EUR |
3,302,321.7225 ROSE |
0.3054 EUR |
0.3004 EUR |
0.3174 EUR |
0.3131 EUR |
| 2022-02-05 |
0.3144 EUR |
3,938,555.3922 ROSE |
0.3105 EUR |
0.3020 EUR |
0.3276 EUR |
0.3091 EUR |
| 2022-02-04 |
0.2992 EUR |
5,252,195.3903 ROSE |
0.2931 EUR |
0.2820 EUR |
0.3128 EUR |
0.3068 EUR |
| 2022-02-03 |
0.2832 EUR |
2,512,168.8689 ROSE |
0.2893 EUR |
0.2731 EUR |
0.2921 EUR |
0.2885 EUR |
| 2022-02-02 |
0.3004 EUR |
6,558,939.4729 ROSE |
0.2909 EUR |
0.2848 EUR |
0.3144 EUR |
0.2900 EUR |
| 2022-02-01 |
0.2933 EUR |
3,073,803.4825 ROSE |
0.2868 EUR |
0.2854 EUR |
0.3045 EUR |
0.2904 EUR |
| 2022-01-31 |
0.2790 EUR |
3,464,700.7069 ROSE |
0.2803 EUR |
0.2672 EUR |
0.2919 EUR |
0.2871 EUR |
| 2022-01-30 |
0.2875 EUR |
3,318,796.0706 ROSE |
0.2916 EUR |
0.2720 EUR |
0.2986 EUR |
0.2862 EUR |
| 2022-01-29 |
0.2960 EUR |
4,872,191.7646 ROSE |
0.2789 EUR |
0.2763 EUR |
0.3081 EUR |
0.2941 EUR |
| 2022-01-28 |
0.2745 EUR |
3,388,918.6272 ROSE |
0.2798 EUR |
0.2610 EUR |
0.2836 EUR |
0.2785 EUR |
| 2022-01-27 |
0.2781 EUR |
3,917,065.0816 ROSE |
0.2796 EUR |
0.2638 EUR |
0.2940 EUR |
0.2802 EUR |
| 2022-01-26 |
0.2942 EUR |
12,438,833.0192 ROSE |
0.2805 EUR |
0.2700 EUR |
0.3277 EUR |
0.2783 EUR |
| 2022-01-25 |
0.2837 EUR |
7,483,422.1822 ROSE |
0.2882 EUR |
0.2669 EUR |
0.3000 EUR |
0.2813 EUR |
| 2022-01-24 |
0.2806 EUR |
14,427,523.4880 ROSE |
0.3103 EUR |
0.2544 EUR |
0.3103 EUR |
0.2921 EUR |
| 2022-01-23 |
0.3065 EUR |
10,345,263.6663 ROSE |
0.2707 EUR |
0.2707 EUR |
0.3520 EUR |
0.3089 EUR |
| 2022-01-22 |
0.2807 EUR |
12,702,543.8367 ROSE |
0.3244 EUR |
0.2460 EUR |
0.3420 EUR |
0.2711 EUR |
| 2022-01-21 |
0.3524 EUR |
10,217,481.4197 ROSE |
0.3707 EUR |
0.3124 EUR |
0.3842 EUR |
0.3267 EUR |
| 2022-01-20 |
0.4030 EUR |
6,952,451.8587 ROSE |
0.4018 EUR |
0.3640 EUR |
0.4261 EUR |
0.3727 EUR |
| 2022-01-19 |
0.4166 EUR |
4,271,121.5592 ROSE |
0.4288 EUR |
0.4000 EUR |
0.4547 EUR |
0.4008 EUR |