Identifier on Bitvavo: ROSE-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-08-25 |
0.0586 EUR |
3,636,359.8692 ROSE |
0.0602 EUR |
0.0571 EUR |
0.0605 EUR |
0.0587 EUR |
| 2024-08-24 |
0.0605 EUR |
7,406,607.5313 ROSE |
0.0582 EUR |
0.0579 EUR |
0.0624 EUR |
0.0598 EUR |
| 2024-08-23 |
0.0571 EUR |
6,125,909.4216 ROSE |
0.0548 EUR |
0.0545 EUR |
0.0591 EUR |
0.0582 EUR |
| 2024-08-22 |
0.0547 EUR |
3,600,810.7042 ROSE |
0.0543 EUR |
0.0536 EUR |
0.0559 EUR |
0.0548 EUR |
| 2024-08-21 |
0.0534 EUR |
4,883,807.4489 ROSE |
0.0533 EUR |
0.0523 EUR |
0.0552 EUR |
0.0546 EUR |
| 2024-08-20 |
0.0533 EUR |
4,017,260.0872 ROSE |
0.0529 EUR |
0.0524 EUR |
0.0547 EUR |
0.0531 EUR |
| 2024-08-19 |
0.0518 EUR |
2,959,051.5156 ROSE |
0.0524 EUR |
0.0510 EUR |
0.0527 EUR |
0.0527 EUR |
| 2024-08-18 |
0.0529 EUR |
2,550,570.0674 ROSE |
0.0519 EUR |
0.0511 EUR |
0.0540 EUR |
0.0525 EUR |
| 2024-08-17 |
0.0516 EUR |
1,313,312.1841 ROSE |
0.0515 EUR |
0.0510 EUR |
0.0526 EUR |
0.0521 EUR |
| 2024-08-16 |
0.0517 EUR |
1,896,808.4459 ROSE |
0.0526 EUR |
0.0500 EUR |
0.0531 EUR |
0.0521 EUR |
| 2024-08-15 |
0.0533 EUR |
2,326,732.8523 ROSE |
0.0542 EUR |
0.0517 EUR |
0.0551 EUR |
0.0522 EUR |
| 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 |