Identifier on Bitvavo: ROSE-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2021-11-18 |
0.2385 EUR |
19,250,540.1407 ROSE |
0.2305 EUR |
0.1850 EUR |
0.3250 EUR |
0.2626 EUR |
| 2021-11-17 |
0.2236 EUR |
14,736,209.4487 ROSE |
0.1866 EUR |
0.1757 EUR |
0.2470 EUR |
0.2287 EUR |
| 2021-11-16 |
0.1850 EUR |
1,407,066.8560 ROSE |
0.1872 EUR |
0.1695 EUR |
0.1929 EUR |
0.1890 EUR |
| 2021-11-15 |
0.1984 EUR |
1,551,160.7887 ROSE |
0.1964 EUR |
0.1863 EUR |
0.2096 EUR |
0.1890 EUR |
| 2021-11-14 |
0.1964 EUR |
1,756,922.4697 ROSE |
0.2006 EUR |
0.1885 EUR |
0.2011 EUR |
0.1929 EUR |
| 2021-11-13 |
0.2041 EUR |
3,535,854.9482 ROSE |
0.1965 EUR |
0.1952 EUR |
0.2114 EUR |
0.2006 EUR |
| 2021-11-12 |
0.2209 EUR |
11,358,930.4931 ROSE |
0.2011 EUR |
0.1950 EUR |
0.2414 EUR |
0.1985 EUR |
| 2021-11-11 |
0.1898 EUR |
2,971,448.1779 ROSE |
0.1714 EUR |
0.1687 EUR |
0.2046 EUR |
0.2000 EUR |
| 2021-11-10 |
0.1848 EUR |
2,927,091.9181 ROSE |
0.1925 EUR |
0.1672 EUR |
0.1970 EUR |
0.1711 EUR |
| 2021-11-09 |
0.1887 EUR |
2,561,256.9459 ROSE |
0.1813 EUR |
0.1783 EUR |
0.2000 EUR |
0.1914 EUR |
| 2021-11-08 |
0.1855 EUR |
5,025,255.2540 ROSE |
0.1748 EUR |
0.1736 EUR |
0.1992 EUR |
0.1806 EUR |
| 2021-11-07 |
0.1707 EUR |
1,660,603.5346 ROSE |
0.1700 EUR |
0.1639 EUR |
0.1779 EUR |
0.1736 EUR |
| 2021-11-06 |
0.1658 EUR |
497,789.5180 ROSE |
0.1639 EUR |
0.1600 EUR |
0.1803 EUR |
0.1669 EUR |
| 2021-11-05 |
0.1670 EUR |
1,106,969.0443 ROSE |
0.1718 EUR |
0.1607 EUR |
0.1719 EUR |
0.1631 EUR |
| 2021-11-04 |
0.1785 EUR |
3,983,353.7614 ROSE |
0.1784 EUR |
0.1667 EUR |
0.1947 EUR |
0.1707 EUR |
| 2021-11-03 |
0.1863 EUR |
9,323,155.1785 ROSE |
0.1628 EUR |
0.1587 EUR |
0.2450 EUR |
0.1764 EUR |
| 2021-11-02 |
0.1638 EUR |
1,470,216.1897 ROSE |
0.1595 EUR |
0.1579 EUR |
0.1690 EUR |
0.1630 EUR |
| 2021-11-01 |
0.1590 EUR |
1,289,369.2577 ROSE |
0.1585 EUR |
0.1526 EUR |
0.1620 EUR |
0.1588 EUR |
| 2021-10-31 |
0.1591 EUR |
1,336,902.8331 ROSE |
0.1621 EUR |
0.1540 EUR |
0.1664 EUR |
0.1586 EUR |
| 2021-10-30 |
0.1647 EUR |
2,197,470.5403 ROSE |
0.1672 EUR |
0.1588 EUR |
0.1720 EUR |
0.1613 EUR |