Identifier on Bitvavo: ROSE-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2021-10-29 |
0.1590 EUR |
1,912,569.8557 ROSE |
0.1536 EUR |
0.1509 EUR |
0.1685 EUR |
0.1678 EUR |
| 2021-10-28 |
0.1512 EUR |
1,411,496.9339 ROSE |
0.1468 EUR |
0.1464 EUR |
0.1570 EUR |
0.1528 EUR |
| 2021-10-27 |
0.1594 EUR |
2,678,091.0726 ROSE |
0.1596 EUR |
0.1481 EUR |
0.1714 EUR |
0.1501 EUR |
| 2021-10-26 |
0.1610 EUR |
3,047,762.2444 ROSE |
0.1595 EUR |
0.1580 EUR |
0.1668 EUR |
0.1601 EUR |
| 2021-10-25 |
0.1645 EUR |
3,414,848.1821 ROSE |
0.1548 EUR |
0.1537 EUR |
0.1714 EUR |
0.1597 EUR |
| 2021-10-24 |
0.1564 EUR |
1,494,318.3011 ROSE |
0.1604 EUR |
0.1520 EUR |
0.1611 EUR |
0.1543 EUR |
| 2021-10-23 |
0.1578 EUR |
1,407,633.2106 ROSE |
0.1594 EUR |
0.1558 EUR |
0.1597 EUR |
0.1586 EUR |
| 2021-10-22 |
0.1616 EUR |
2,862,677.2418 ROSE |
0.1626 EUR |
0.1570 EUR |
0.1663 EUR |
0.1583 EUR |
| 2021-10-21 |
0.1667 EUR |
2,608,926.2408 ROSE |
0.1692 EUR |
0.1616 EUR |
0.1727 EUR |
0.1625 EUR |
| 2021-10-20 |
0.1676 EUR |
2,047,725.0482 ROSE |
0.1630 EUR |
0.1616 EUR |
0.1746 EUR |
0.1699 EUR |
| 2021-10-19 |
0.1634 EUR |
1,416,397.9337 ROSE |
0.1683 EUR |
0.1606 EUR |
0.1684 EUR |
0.1641 EUR |
| 2021-10-18 |
0.1671 EUR |
2,061,543.5374 ROSE |
0.1753 EUR |
0.1623 EUR |
0.1771 EUR |
0.1668 EUR |
| 2021-10-17 |
0.1743 EUR |
1,583,439.0963 ROSE |
0.1781 EUR |
0.1680 EUR |
0.1828 EUR |
0.1726 EUR |
| 2021-10-16 |
0.1816 EUR |
1,653,068.5009 ROSE |
0.1801 EUR |
0.1773 EUR |
0.1883 EUR |
0.1799 EUR |
| 2021-10-15 |
0.1799 EUR |
4,058,823.5628 ROSE |
0.1785 EUR |
0.1705 EUR |
0.1899 EUR |
0.1784 EUR |
| 2021-10-14 |
0.1801 EUR |
2,167,023.3082 ROSE |
0.1745 EUR |
0.1726 EUR |
0.1872 EUR |
0.1806 EUR |
| 2021-10-13 |
0.1759 EUR |
2,023,467.8317 ROSE |
0.1793 EUR |
0.1714 EUR |
0.1853 EUR |
0.1735 EUR |
| 2021-10-12 |
0.1724 EUR |
3,604,720.9422 ROSE |
0.1861 EUR |
0.1642 EUR |
0.1861 EUR |
0.1797 EUR |
| 2021-10-11 |
0.1849 EUR |
5,983,302.2692 ROSE |
0.1707 EUR |
0.1707 EUR |
0.1943 EUR |
0.1888 EUR |