Identifier on Bitvavo: ROSE-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-01-07 |
0.3261 EUR |
3,771,367.3160 ROSE |
0.3525 EUR |
0.3097 EUR |
0.3525 EUR |
0.3145 EUR |
| 2022-01-06 |
0.3414 EUR |
4,937,936.3974 ROSE |
0.3392 EUR |
0.3152 EUR |
0.3618 EUR |
0.3557 EUR |
| 2022-01-05 |
0.3413 EUR |
5,489,047.0559 ROSE |
0.3568 EUR |
0.3017 EUR |
0.3765 EUR |
0.3270 EUR |
| 2022-01-04 |
0.3773 EUR |
3,769,539.9649 ROSE |
0.3768 EUR |
0.3550 EUR |
0.3960 EUR |
0.3567 EUR |
| 2022-01-03 |
0.3711 EUR |
5,239,716.2463 ROSE |
0.3659 EUR |
0.3438 EUR |
0.3882 EUR |
0.3781 EUR |
| 2022-01-02 |
0.3706 EUR |
5,724,507.8213 ROSE |
0.3927 EUR |
0.3574 EUR |
0.3961 EUR |
0.3635 EUR |
| 2022-01-01 |
0.3897 EUR |
5,831,096.5253 ROSE |
0.3771 EUR |
0.3702 EUR |
0.4003 EUR |
0.3925 EUR |
| 2021-12-31 |
0.3709 EUR |
7,116,327.4291 ROSE |
0.3648 EUR |
0.3465 EUR |
0.3900 EUR |
0.3835 EUR |
| 2021-12-30 |
0.3585 EUR |
8,662,614.3601 ROSE |
0.3332 EUR |
0.3176 EUR |
0.3790 EUR |
0.3657 EUR |
| 2021-12-29 |
0.3386 EUR |
12,426,179.3554 ROSE |
0.3025 EUR |
0.3013 EUR |
0.3800 EUR |
0.3282 EUR |
| 2021-12-28 |
0.3065 EUR |
5,358,905.8195 ROSE |
0.3014 EUR |
0.2898 EUR |
0.3257 EUR |
0.3021 EUR |
| 2021-12-27 |
0.3226 EUR |
4,329,097.1564 ROSE |
0.3263 EUR |
0.2951 EUR |
0.3400 EUR |
0.3056 EUR |
| 2021-12-26 |
0.3161 EUR |
5,568,173.7552 ROSE |
0.3059 EUR |
0.2784 EUR |
0.3364 EUR |
0.3257 EUR |
| 2021-12-25 |
0.2917 EUR |
3,938,344.0577 ROSE |
0.2689 EUR |
0.2689 EUR |
0.3142 EUR |
0.3002 EUR |
| 2021-12-24 |
0.2765 EUR |
3,476,237.5109 ROSE |
0.2804 EUR |
0.2658 EUR |
0.3078 EUR |
0.2681 EUR |
| 2021-12-23 |
0.2698 EUR |
7,630,999.7049 ROSE |
0.2393 EUR |
0.2353 EUR |
0.2918 EUR |
0.2784 EUR |
| 2021-12-22 |
0.2398 EUR |
3,718,559.2412 ROSE |
0.2318 EUR |
0.2286 EUR |
0.2527 EUR |
0.2388 EUR |
| 2021-12-21 |
0.2281 EUR |
2,285,129.7449 ROSE |
0.2231 EUR |
0.2153 EUR |
0.2345 EUR |
0.2322 EUR |
| 2021-12-20 |
0.2222 EUR |
2,572,428.0475 ROSE |
0.2335 EUR |
0.2127 EUR |
0.2358 EUR |
0.2225 EUR |
| 2021-12-19 |
0.2349 EUR |
1,936,230.0706 ROSE |
0.2337 EUR |
0.2286 EUR |
0.2462 EUR |
0.2344 EUR |
| 2021-12-18 |
0.2324 EUR |
2,272,454.2489 ROSE |
0.2256 EUR |
0.2185 EUR |
0.2415 EUR |
0.2329 EUR |
| 2021-12-17 |
0.2281 EUR |
2,242,736.7673 ROSE |
0.2290 EUR |
0.2168 EUR |
0.2363 EUR |
0.2274 EUR |
| 2021-12-16 |
0.2413 EUR |
2,929,340.4155 ROSE |
0.2424 EUR |
0.2287 EUR |
0.2546 EUR |
0.2293 EUR |
| 2021-12-15 |
0.2401 EUR |
5,509,134.3693 ROSE |
0.2454 EUR |
0.2220 EUR |
0.2517 EUR |
0.2426 EUR |
| 2021-12-14 |
0.2505 EUR |
4,967,944.7370 ROSE |
0.2409 EUR |
0.2306 EUR |
0.2787 EUR |
0.2443 EUR |
| 2021-12-13 |
0.2675 EUR |
11,295,898.5933 ROSE |
0.2628 EUR |
0.2283 EUR |
0.3053 EUR |
0.2420 EUR |
| 2021-12-12 |
0.2550 EUR |
6,897,321.5579 ROSE |
0.2349 EUR |
0.2283 EUR |
0.2794 EUR |
0.2675 EUR |
| 2021-12-11 |
0.2304 EUR |
4,486,683.9246 ROSE |
0.2075 EUR |
0.2041 EUR |
0.2434 EUR |
0.2309 EUR |
| 2021-12-10 |
0.2136 EUR |
4,118,420.8420 ROSE |
0.2140 EUR |
0.2043 EUR |
0.2262 EUR |
0.2094 EUR |
| 2021-12-09 |
0.2203 EUR |
3,752,383.1786 ROSE |
0.2330 EUR |
0.2070 EUR |
0.2352 EUR |
0.2165 EUR |
| 2021-12-08 |
0.2246 EUR |
5,493,852.8453 ROSE |
0.2229 EUR |
0.2078 EUR |
0.2431 EUR |
0.2362 EUR |
| 2021-12-07 |
0.2364 EUR |
6,032,119.7272 ROSE |
0.2312 EUR |
0.2178 EUR |
0.2474 EUR |
0.2259 EUR |
| 2021-12-06 |
0.2109 EUR |
7,098,103.2552 ROSE |
0.2192 EUR |
0.1847 EUR |
0.2389 EUR |
0.2334 EUR |
| 2021-12-05 |
0.2310 EUR |
3,174,411.0944 ROSE |
0.2464 EUR |
0.2110 EUR |
0.2534 EUR |
0.2190 EUR |
| 2021-12-04 |
0.2453 EUR |
6,353,959.8076 ROSE |
0.2764 EUR |
0.2053 EUR |
0.2790 EUR |
0.2426 EUR |
| 2021-12-03 |
0.3004 EUR |
12,004,299.2441 ROSE |
0.2946 EUR |
0.2680 EUR |
0.3232 EUR |
0.2768 EUR |
| 2021-12-02 |
0.2777 EUR |
5,376,133.0173 ROSE |
0.2768 EUR |
0.2640 EUR |
0.2941 EUR |
0.2907 EUR |
| 2021-12-01 |
0.2787 EUR |
7,170,151.3853 ROSE |
0.2685 EUR |
0.2653 EUR |
0.2930 EUR |
0.2778 EUR |
| 2021-11-30 |
0.2831 EUR |
12,757,786.8234 ROSE |
0.2929 EUR |
0.2651 EUR |
0.3075 EUR |
0.2681 EUR |
| 2021-11-29 |
0.2896 EUR |
15,711,599.6786 ROSE |
0.2920 EUR |
0.2671 EUR |
0.3167 EUR |
0.2975 EUR |
| 2021-11-28 |
0.2680 EUR |
13,220,324.3632 ROSE |
0.2708 EUR |
0.2361 EUR |
0.3111 EUR |
0.3019 EUR |
| 2021-11-27 |
0.2839 EUR |
7,924,405.6980 ROSE |
0.2851 EUR |
0.2670 EUR |
0.3024 EUR |
0.2767 EUR |
| 2021-11-26 |
0.2887 EUR |
15,042,433.6050 ROSE |
0.3239 EUR |
0.2575 EUR |
0.3249 EUR |
0.2827 EUR |
| 2021-11-25 |
0.3333 EUR |
15,997,263.4161 ROSE |
0.3504 EUR |
0.3159 EUR |
0.3600 EUR |
0.3224 EUR |
| 2021-11-24 |
0.3653 EUR |
23,597,501.1351 ROSE |
0.3708 EUR |
0.3412 EUR |
0.3961 EUR |
0.3620 EUR |
| 2021-11-23 |
0.3616 EUR |
30,959,398.4898 ROSE |
0.3199 EUR |
0.3125 EUR |
0.4100 EUR |
0.3723 EUR |
| 2021-11-22 |
0.3410 EUR |
19,603,536.0538 ROSE |
0.3707 EUR |
0.3105 EUR |
0.3972 EUR |
0.3203 EUR |
| 2021-11-21 |
0.3526 EUR |
55,139,850.9335 ROSE |
0.2629 EUR |
0.2553 EUR |
0.4800 EUR |
0.3491 EUR |
| 2021-11-20 |
0.2552 EUR |
9,217,428.2442 ROSE |
0.2372 EUR |
0.2349 EUR |
0.2750 EUR |
0.2681 EUR |
| 2021-11-19 |
0.2463 EUR |
20,671,817.1572 ROSE |
0.2690 EUR |
0.2073 EUR |
0.2799 EUR |
0.2405 EUR |