Identifier on Bitvavo: ROSE-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-06-05 |
0.1056 EUR |
5,793,868.7523 ROSE |
0.1075 EUR |
0.1039 EUR |
0.1081 EUR |
0.1059 EUR |
| 2024-06-04 |
0.1050 EUR |
23,425,857.5779 ROSE |
0.0981 EUR |
0.0967 EUR |
0.1105 EUR |
0.1068 EUR |
| 2024-06-03 |
0.0957 EUR |
8,276,711.6288 ROSE |
0.0896 EUR |
0.0891 EUR |
0.0988 EUR |
0.0979 EUR |
| 2024-06-02 |
0.0911 EUR |
4,127,165.2444 ROSE |
0.0932 EUR |
0.0891 EUR |
0.0949 EUR |
0.0905 EUR |
| 2024-06-01 |
0.0921 EUR |
4,423,733.4538 ROSE |
0.0943 EUR |
0.0897 EUR |
0.0945 EUR |
0.0936 EUR |
| 2024-05-31 |
0.0929 EUR |
12,332,143.9180 ROSE |
0.0916 EUR |
0.0902 EUR |
0.0966 EUR |
0.0942 EUR |
| 2024-05-30 |
0.0896 EUR |
8,420,243.6198 ROSE |
0.0850 EUR |
0.0830 EUR |
0.0934 EUR |
0.0901 EUR |
| 2024-05-29 |
0.0871 EUR |
5,284,230.6513 ROSE |
0.0847 EUR |
0.0841 EUR |
0.0898 EUR |
0.0852 EUR |
| 2024-05-28 |
0.0848 EUR |
4,949,586.8083 ROSE |
0.0855 EUR |
0.0820 EUR |
0.0866 EUR |
0.0848 EUR |
| 2024-05-27 |
0.0839 EUR |
5,763,642.4214 ROSE |
0.0800 EUR |
0.0800 EUR |
0.0874 EUR |
0.0860 EUR |
| 2024-05-26 |
0.0806 EUR |
2,489,992.1368 ROSE |
0.0818 EUR |
0.0792 EUR |
0.0821 EUR |
0.0803 EUR |
| 2024-05-25 |
0.0820 EUR |
2,054,963.3960 ROSE |
0.0809 EUR |
0.0808 EUR |
0.0832 EUR |
0.0817 EUR |
| 2024-05-24 |
0.0813 EUR |
3,130,640.3975 ROSE |
0.0815 EUR |
0.0792 EUR |
0.0838 EUR |
0.0808 EUR |
| 2024-05-23 |
0.0813 EUR |
7,012,477.8020 ROSE |
0.0851 EUR |
0.0773 EUR |
0.0857 EUR |
0.0813 EUR |
| 2024-05-22 |
0.0855 EUR |
4,820,765.1436 ROSE |
0.0851 EUR |
0.0837 EUR |
0.0878 EUR |
0.0847 EUR |
| 2024-05-21 |
0.0866 EUR |
6,732,174.0950 ROSE |
0.0885 EUR |
0.0837 EUR |
0.0897 EUR |
0.0858 EUR |
| 2024-05-20 |
0.0842 EUR |
4,164,525.9070 ROSE |
0.0810 EUR |
0.0792 EUR |
0.0885 EUR |
0.0881 EUR |
| 2024-05-19 |
0.0831 EUR |
2,639,477.5546 ROSE |
0.0854 EUR |
0.0804 EUR |
0.0863 EUR |
0.0810 EUR |
| 2024-05-18 |
0.0862 EUR |
3,217,566.2730 ROSE |
0.0857 EUR |
0.0844 EUR |
0.0876 EUR |
0.0853 EUR |
| 2024-05-17 |
0.0841 EUR |
2,880,313.7271 ROSE |
0.0799 EUR |
0.0794 EUR |
0.0860 EUR |
0.0856 EUR |
| 2024-05-16 |
0.0805 EUR |
2,638,846.3348 ROSE |
0.0804 EUR |
0.0778 EUR |
0.0824 EUR |
0.0799 EUR |
| 2024-05-15 |
0.0787 EUR |
3,562,858.2168 ROSE |
0.0746 EUR |
0.0744 EUR |
0.0808 EUR |
0.0804 EUR |
| 2024-05-14 |
0.0765 EUR |
2,461,250.2195 ROSE |
0.0779 EUR |
0.0745 EUR |
0.0786 EUR |
0.0751 EUR |
| 2024-05-13 |
0.0782 EUR |
4,564,661.4392 ROSE |
0.0777 EUR |
0.0747 EUR |
0.0806 EUR |
0.0780 EUR |
| 2024-05-12 |
0.0789 EUR |
1,964,118.5274 ROSE |
0.0796 EUR |
0.0773 EUR |
0.0800 EUR |
0.0777 EUR |
| 2024-05-11 |
0.0804 EUR |
1,774,239.7011 ROSE |
0.0804 EUR |
0.0795 EUR |
0.0819 EUR |
0.0798 EUR |
| 2024-05-10 |
0.0825 EUR |
3,983,124.4075 ROSE |
0.0838 EUR |
0.0790 EUR |
0.0858 EUR |
0.0791 EUR |
| 2024-05-09 |
0.0827 EUR |
2,661,351.3058 ROSE |
0.0828 EUR |
0.0807 EUR |
0.0848 EUR |
0.0842 EUR |
| 2024-05-08 |
0.0839 EUR |
3,734,910.4181 ROSE |
0.0859 EUR |
0.0814 EUR |
0.0859 EUR |
0.0828 EUR |
| 2024-05-07 |
0.0892 EUR |
2,513,431.6582 ROSE |
0.0896 EUR |
0.0876 EUR |
0.0913 EUR |
0.0882 EUR |
| 2024-05-06 |
0.0925 EUR |
4,708,130.4265 ROSE |
0.0912 EUR |
0.0901 EUR |
0.0959 EUR |
0.0909 EUR |
| 2024-05-05 |
0.0902 EUR |
3,318,920.2149 ROSE |
0.0889 EUR |
0.0875 EUR |
0.0929 EUR |
0.0918 EUR |
| 2024-05-04 |
0.0896 EUR |
2,863,929.7350 ROSE |
0.0893 EUR |
0.0886 EUR |
0.0908 EUR |
0.0887 EUR |
| 2024-05-03 |
0.0878 EUR |
3,931,064.7796 ROSE |
0.0861 EUR |
0.0838 EUR |
0.0907 EUR |
0.0901 EUR |
| 2024-05-02 |
0.0848 EUR |
4,167,508.8906 ROSE |
0.0846 EUR |
0.0819 EUR |
0.0877 EUR |
0.0863 EUR |
| 2024-05-01 |
0.0814 EUR |
9,254,198.1508 ROSE |
0.0851 EUR |
0.0770 EUR |
0.0864 EUR |
0.0840 EUR |
| 2024-04-30 |
0.0824 EUR |
8,312,776.7496 ROSE |
0.0887 EUR |
0.0792 EUR |
0.0896 EUR |
0.0839 EUR |
| 2024-04-29 |
0.0871 EUR |
6,170,820.2862 ROSE |
0.0889 EUR |
0.0849 EUR |
0.0899 EUR |
0.0893 EUR |
| 2024-04-28 |
0.0917 EUR |
3,684,293.4913 ROSE |
0.0925 EUR |
0.0887 EUR |
0.0946 EUR |
0.0892 EUR |
| 2024-04-27 |
0.0925 EUR |
3,440,699.8789 ROSE |
0.0925 EUR |
0.0883 EUR |
0.0944 EUR |
0.0927 EUR |
| 2024-04-26 |
0.0935 EUR |
2,949,350.6801 ROSE |
0.0943 EUR |
0.0909 EUR |
0.0952 EUR |
0.0920 EUR |
| 2024-04-25 |
0.0940 EUR |
5,756,990.8635 ROSE |
0.0926 EUR |
0.0907 EUR |
0.0967 EUR |
0.0950 EUR |
| 2024-04-24 |
0.0984 EUR |
9,177,881.6413 ROSE |
0.0961 EUR |
0.0929 EUR |
0.1029 EUR |
0.0943 EUR |
| 2024-04-23 |
0.0965 EUR |
3,853,087.5640 ROSE |
0.0977 EUR |
0.0947 EUR |
0.0991 EUR |
0.0957 EUR |
| 2024-04-22 |
0.0979 EUR |
3,710,787.7479 ROSE |
0.0968 EUR |
0.0957 EUR |
0.1001 EUR |
0.0990 EUR |
| 2024-04-21 |
0.0970 EUR |
4,124,898.2484 ROSE |
0.0987 EUR |
0.0943 EUR |
0.1005 EUR |
0.0963 EUR |
| 2024-04-20 |
0.0964 EUR |
6,523,024.0183 ROSE |
0.0926 EUR |
0.0911 EUR |
0.1014 EUR |
0.0995 EUR |
| 2024-04-19 |
0.0920 EUR |
10,640,066.4619 ROSE |
0.0897 EUR |
0.0829 EUR |
0.0962 EUR |
0.0918 EUR |
| 2024-04-18 |
0.0874 EUR |
7,105,949.0747 ROSE |
0.0857 EUR |
0.0827 EUR |
0.0905 EUR |
0.0904 EUR |
| 2024-04-17 |
0.0850 EUR |
8,659,563.5804 ROSE |
0.0868 EUR |
0.0811 EUR |
0.0891 EUR |
0.0851 EUR |