Identifier on Bitvavo: ROSE-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-08-14 |
0.0553 EUR |
3,084,144.2900 ROSE |
0.0564 EUR |
0.0539 EUR |
0.0568 EUR |
0.0544 EUR |
| 2024-08-13 |
0.0559 EUR |
3,449,887.0571 ROSE |
0.0565 EUR |
0.0545 EUR |
0.0575 EUR |
0.0564 EUR |
| 2024-08-12 |
0.0562 EUR |
3,844,683.6530 ROSE |
0.0546 EUR |
0.0539 EUR |
0.0580 EUR |
0.0560 EUR |
| 2024-08-11 |
0.0573 EUR |
3,997,809.8046 ROSE |
0.0585 EUR |
0.0541 EUR |
0.0606 EUR |
0.0545 EUR |
| 2024-08-10 |
0.0585 EUR |
1,396,751.4111 ROSE |
0.0577 EUR |
0.0574 EUR |
0.0593 EUR |
0.0592 EUR |
| 2024-08-09 |
0.0580 EUR |
2,364,818.5771 ROSE |
0.0593 EUR |
0.0565 EUR |
0.0593 EUR |
0.0565 EUR |
| 2024-08-08 |
0.0563 EUR |
3,426,053.9751 ROSE |
0.0522 EUR |
0.0515 EUR |
0.0588 EUR |
0.0588 EUR |
| 2024-08-07 |
0.0544 EUR |
4,251,647.1441 ROSE |
0.0550 EUR |
0.0520 EUR |
0.0572 EUR |
0.0524 EUR |
| 2024-08-06 |
0.0557 EUR |
4,766,225.6051 ROSE |
0.0530 EUR |
0.0529 EUR |
0.0575 EUR |
0.0553 EUR |
| 2024-08-05 |
0.0497 EUR |
23,270,255.2303 ROSE |
0.0591 EUR |
0.0451 EUR |
0.0595 EUR |
0.0524 EUR |
| 2024-08-04 |
0.0601 EUR |
10,434,405.4063 ROSE |
0.0617 EUR |
0.0563 EUR |
0.0634 EUR |
0.0606 EUR |
| 2024-08-03 |
0.0638 EUR |
4,679,588.9670 ROSE |
0.0659 EUR |
0.0602 EUR |
0.0665 EUR |
0.0608 EUR |
| 2024-08-02 |
0.0677 EUR |
4,415,542.4485 ROSE |
0.0732 EUR |
0.0649 EUR |
0.0733 EUR |
0.0656 EUR |
| 2024-08-01 |
0.0711 EUR |
5,850,344.3736 ROSE |
0.0752 EUR |
0.0672 EUR |
0.0755 EUR |
0.0730 EUR |
| 2024-07-31 |
0.0754 EUR |
2,863,375.1998 ROSE |
0.0759 EUR |
0.0737 EUR |
0.0770 EUR |
0.0745 EUR |
| 2024-07-30 |
0.0778 EUR |
2,376,318.9280 ROSE |
0.0766 EUR |
0.0750 EUR |
0.0799 EUR |
0.0761 EUR |
| 2024-07-29 |
0.0791 EUR |
3,939,384.3859 ROSE |
0.0783 EUR |
0.0761 EUR |
0.0816 EUR |
0.0763 EUR |
| 2024-07-28 |
0.0788 EUR |
1,670,721.2142 ROSE |
0.0797 EUR |
0.0777 EUR |
0.0804 EUR |
0.0778 EUR |
| 2024-07-27 |
0.0811 EUR |
2,154,398.2796 ROSE |
0.0812 EUR |
0.0790 EUR |
0.0828 EUR |
0.0811 EUR |
| 2024-07-26 |
0.0812 EUR |
2,614,668.2233 ROSE |
0.0786 EUR |
0.0778 EUR |
0.0826 EUR |
0.0814 EUR |
| 2024-07-25 |
0.0785 EUR |
5,696,862.0314 ROSE |
0.0808 EUR |
0.0756 EUR |
0.0811 EUR |
0.0783 EUR |
| 2024-07-24 |
0.0826 EUR |
1,862,427.5898 ROSE |
0.0814 EUR |
0.0797 EUR |
0.0846 EUR |
0.0802 EUR |
| 2024-07-23 |
0.0828 EUR |
3,045,465.9028 ROSE |
0.0846 EUR |
0.0799 EUR |
0.0865 EUR |
0.0810 EUR |
| 2024-07-22 |
0.0867 EUR |
4,430,732.9764 ROSE |
0.0887 EUR |
0.0843 EUR |
0.0899 EUR |
0.0846 EUR |
| 2024-07-21 |
0.0866 EUR |
5,940,968.9751 ROSE |
0.0872 EUR |
0.0828 EUR |
0.0902 EUR |
0.0891 EUR |
| 2024-07-20 |
0.0860 EUR |
4,248,283.3436 ROSE |
0.0865 EUR |
0.0846 EUR |
0.0877 EUR |
0.0866 EUR |
| 2024-07-19 |
0.0845 EUR |
5,588,155.0717 ROSE |
0.0841 EUR |
0.0819 EUR |
0.0871 EUR |
0.0865 EUR |
| 2024-07-18 |
0.0827 EUR |
5,505,601.7788 ROSE |
0.0829 EUR |
0.0805 EUR |
0.0848 EUR |
0.0841 EUR |
| 2024-07-17 |
0.0849 EUR |
7,601,343.4629 ROSE |
0.0852 EUR |
0.0822 EUR |
0.0869 EUR |
0.0827 EUR |
| 2024-07-16 |
0.0841 EUR |
6,536,059.8063 ROSE |
0.0851 EUR |
0.0801 EUR |
0.0865 EUR |
0.0842 EUR |
| 2024-07-15 |
0.0806 EUR |
4,046,678.4877 ROSE |
0.0779 EUR |
0.0777 EUR |
0.0839 EUR |
0.0835 EUR |
| 2024-07-14 |
0.0756 EUR |
2,169,019.4663 ROSE |
0.0745 EUR |
0.0745 EUR |
0.0777 EUR |
0.0776 EUR |
| 2024-07-13 |
0.0738 EUR |
3,880,576.3531 ROSE |
0.0723 EUR |
0.0721 EUR |
0.0757 EUR |
0.0748 EUR |
| 2024-07-12 |
0.0715 EUR |
4,377,643.7739 ROSE |
0.0718 EUR |
0.0701 EUR |
0.0731 EUR |
0.0718 EUR |
| 2024-07-11 |
0.0749 EUR |
5,012,739.8317 ROSE |
0.0753 EUR |
0.0712 EUR |
0.0777 EUR |
0.0714 EUR |
| 2024-07-10 |
0.0756 EUR |
1,996,843.2293 ROSE |
0.0737 EUR |
0.0737 EUR |
0.0771 EUR |
0.0749 EUR |
| 2024-07-09 |
0.0746 EUR |
5,659,912.3224 ROSE |
0.0728 EUR |
0.0725 EUR |
0.0756 EUR |
0.0745 EUR |
| 2024-07-08 |
0.0730 EUR |
4,858,226.1644 ROSE |
0.0724 EUR |
0.0686 EUR |
0.0760 EUR |
0.0729 EUR |
| 2024-07-07 |
0.0756 EUR |
3,648,349.9986 ROSE |
0.0788 EUR |
0.0720 EUR |
0.0788 EUR |
0.0729 EUR |
| 2024-07-06 |
0.0775 EUR |
3,577,618.3653 ROSE |
0.0764 EUR |
0.0746 EUR |
0.0798 EUR |
0.0788 EUR |
| 2024-07-05 |
0.0735 EUR |
10,441,717.8943 ROSE |
0.0775 EUR |
0.0673 EUR |
0.0800 EUR |
0.0758 EUR |
| 2024-07-04 |
0.0806 EUR |
7,645,597.7753 ROSE |
0.0861 EUR |
0.0773 EUR |
0.0864 EUR |
0.0811 EUR |
| 2024-07-03 |
0.0897 EUR |
6,313,317.5694 ROSE |
0.0955 EUR |
0.0855 EUR |
0.0964 EUR |
0.0859 EUR |
| 2024-07-02 |
0.0920 EUR |
4,207,334.7299 ROSE |
0.0904 EUR |
0.0894 EUR |
0.0952 EUR |
0.0945 EUR |
| 2024-07-01 |
0.0934 EUR |
9,107,398.0875 ROSE |
0.0926 EUR |
0.0917 EUR |
0.0961 EUR |
0.0917 EUR |
| 2024-06-30 |
0.0912 EUR |
4,614,822.4025 ROSE |
0.0898 EUR |
0.0879 EUR |
0.0937 EUR |
0.0931 EUR |
| 2024-06-29 |
0.0900 EUR |
2,951,891.5757 ROSE |
0.0903 EUR |
0.0886 EUR |
0.0918 EUR |
0.0891 EUR |
| 2024-06-28 |
0.0918 EUR |
7,014,877.8538 ROSE |
0.0902 EUR |
0.0899 EUR |
0.0940 EUR |
0.0905 EUR |
| 2024-06-27 |
0.0891 EUR |
5,513,867.5037 ROSE |
0.0862 EUR |
0.0841 EUR |
0.0916 EUR |
0.0910 EUR |
| 2024-06-26 |
0.0847 EUR |
7,222,594.9428 ROSE |
0.0866 EUR |
0.0825 EUR |
0.0876 EUR |
0.0866 EUR |