Identifier on Bitvavo: ROSE-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-01-18 |
0.4239 EUR |
6,021,068.4482 ROSE |
0.4361 EUR |
0.4044 EUR |
0.4679 EUR |
0.4290 EUR |
| 2022-01-17 |
0.4532 EUR |
10,164,370.1325 ROSE |
0.4589 EUR |
0.4240 EUR |
0.4850 EUR |
0.4378 EUR |
| 2022-01-16 |
0.4739 EUR |
7,930,884.7642 ROSE |
0.4963 EUR |
0.4516 EUR |
0.4979 EUR |
0.4579 EUR |
| 2022-01-15 |
0.5050 EUR |
7,372,622.4210 ROSE |
0.4964 EUR |
0.4857 EUR |
0.5250 EUR |
0.4972 EUR |
| 2022-01-14 |
0.4674 EUR |
11,220,707.7599 ROSE |
0.4317 EUR |
0.4157 EUR |
0.5086 EUR |
0.5020 EUR |
| 2022-01-13 |
0.4382 EUR |
12,718,803.0472 ROSE |
0.4552 EUR |
0.3810 EUR |
0.4715 EUR |
0.4353 EUR |
| 2022-01-12 |
0.4205 EUR |
13,698,895.7816 ROSE |
0.3958 EUR |
0.3893 EUR |
0.4700 EUR |
0.4640 EUR |
| 2022-01-11 |
0.3631 EUR |
12,254,975.0604 ROSE |
0.3202 EUR |
0.3187 EUR |
0.3964 EUR |
0.3920 EUR |
| 2022-01-10 |
0.3003 EUR |
6,288,473.8694 ROSE |
0.2979 EUR |
0.2689 EUR |
0.3260 EUR |
0.3206 EUR |
| 2022-01-09 |
0.2946 EUR |
4,202,379.0390 ROSE |
0.3017 EUR |
0.2808 EUR |
0.3079 EUR |
0.2972 EUR |
| 2022-01-08 |
0.3115 EUR |
3,964,897.7818 ROSE |
0.3158 EUR |
0.2928 EUR |
0.3536 EUR |
0.3038 EUR |
| 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 |