Identifier on Bitvavo: ROSE-EUR
Date |
Price |
Volume |
Open |
Low |
High |
Close |
2024-01-27 |
0.0965 EUR |
3,115,483.2057 ROSE |
0.0953 EUR |
0.0944 EUR |
0.0993 EUR |
0.0985 EUR |
2024-01-26 |
0.0948 EUR |
4,292,228.0780 ROSE |
0.0906 EUR |
0.0900 EUR |
0.0973 EUR |
0.0955 EUR |
2024-01-25 |
0.0905 EUR |
6,040,588.0279 ROSE |
0.0917 EUR |
0.0884 EUR |
0.0924 EUR |
0.0909 EUR |
2024-01-24 |
0.0888 EUR |
5,896,780.8179 ROSE |
0.0888 EUR |
0.0868 EUR |
0.0906 EUR |
0.0902 EUR |
2024-01-23 |
0.0840 EUR |
8,787,344.0737 ROSE |
0.0869 EUR |
0.0811 EUR |
0.0887 EUR |
0.0883 EUR |
2024-01-22 |
0.0887 EUR |
7,503,472.9113 ROSE |
0.0923 EUR |
0.0850 EUR |
0.0926 EUR |
0.0865 EUR |
2024-01-21 |
0.0937 EUR |
2,529,615.6990 ROSE |
0.0943 EUR |
0.0919 EUR |
0.0951 EUR |
0.0921 EUR |
2024-01-20 |
0.0932 EUR |
4,672,786.4622 ROSE |
0.0946 EUR |
0.0911 EUR |
0.0955 EUR |
0.0944 EUR |
2024-01-19 |
0.0938 EUR |
10,913,110.9195 ROSE |
0.0979 EUR |
0.0887 EUR |
0.0985 EUR |
0.0945 EUR |
2024-01-18 |
0.1007 EUR |
7,025,696.8883 ROSE |
0.1076 EUR |
0.0958 EUR |
0.1083 EUR |
0.0978 EUR |
2024-01-17 |
0.1081 EUR |
3,262,354.9227 ROSE |
0.1084 EUR |
0.1061 EUR |
0.1103 EUR |
0.1063 EUR |
2024-01-16 |
0.1082 EUR |
5,344,899.2034 ROSE |
0.1054 EUR |
0.1048 EUR |
0.1107 EUR |
0.1088 EUR |
2024-01-15 |
0.1042 EUR |
4,824,502.9764 ROSE |
0.1011 EUR |
0.1011 EUR |
0.1066 EUR |
0.1049 EUR |
2024-01-14 |
0.1041 EUR |
5,726,064.8410 ROSE |
0.1041 EUR |
0.1011 EUR |
0.1064 EUR |
0.1033 EUR |
2024-01-13 |
0.1039 EUR |
5,296,930.4481 ROSE |
0.1057 EUR |
0.1020 EUR |
0.1060 EUR |
0.1040 EUR |
2024-01-12 |
0.1104 EUR |
9,934,117.7077 ROSE |
0.1145 EUR |
0.1008 EUR |
0.1169 EUR |
0.1055 EUR |
2024-01-11 |
0.1174 EUR |
9,948,802.3029 ROSE |
0.1176 EUR |
0.1123 EUR |
0.1221 EUR |
0.1145 EUR |
2024-01-10 |
0.1098 EUR |
8,420,439.1828 ROSE |
0.1066 EUR |
0.1035 EUR |
0.1209 EUR |
0.1191 EUR |
2024-01-09 |
0.1075 EUR |
9,771,668.9551 ROSE |
0.1133 EUR |
0.1029 EUR |
0.1150 EUR |
0.1059 EUR |
2024-01-08 |
0.1069 EUR |
11,435,449.6571 ROSE |
0.1036 EUR |
0.0972 EUR |
0.1145 EUR |
0.1129 EUR |
2024-01-07 |
0.1088 EUR |
5,187,825.0036 ROSE |
0.1099 EUR |
0.1029 EUR |
0.1133 EUR |
0.1044 EUR |
2024-01-06 |
0.1095 EUR |
9,320,653.7350 ROSE |
0.1130 EUR |
0.1034 EUR |
0.1165 EUR |
0.1093 EUR |
2024-01-05 |
0.1114 EUR |
7,304,900.7222 ROSE |
0.1178 EUR |
0.1081 EUR |
0.1189 EUR |
0.1121 EUR |
2024-01-04 |
0.1191 EUR |
12,207,045.2186 ROSE |
0.1151 EUR |
0.1120 EUR |
0.1261 EUR |
0.1174 EUR |
2024-01-03 |
0.1145 EUR |
18,461,685.1179 ROSE |
0.1236 EUR |
0.0955 EUR |
0.1250 EUR |
0.1146 EUR |
2024-01-02 |
0.1268 EUR |
11,840,225.0532 ROSE |
0.1264 EUR |
0.1230 EUR |
0.1325 EUR |
0.1232 EUR |
2024-01-01 |
0.1246 EUR |
11,064,064.7566 ROSE |
0.1246 EUR |
0.1200 EUR |
0.1303 EUR |
0.1274 EUR |
2023-12-31 |
0.1271 EUR |
17,950,525.3860 ROSE |
0.1174 EUR |
0.1169 EUR |
0.1330 EUR |
0.1245 EUR |
2023-12-30 |
0.1179 EUR |
9,012,943.0316 ROSE |
0.1163 EUR |
0.1147 EUR |
0.1229 EUR |
0.1176 EUR |
2023-12-29 |
0.1194 EUR |
15,375,087.3773 ROSE |
0.1149 EUR |
0.1111 EUR |
0.1521 EUR |
0.1160 EUR |
2023-12-28 |
0.1163 EUR |
15,667,232.2009 ROSE |
0.1188 EUR |
0.1112 EUR |
0.1226 EUR |
0.1154 EUR |
2023-12-27 |
0.1195 EUR |
19,371,303.4176 ROSE |
0.1249 EUR |
0.1149 EUR |
0.1251 EUR |
0.1188 EUR |
2023-12-26 |
0.1271 EUR |
44,141,075.0944 ROSE |
0.1216 EUR |
0.1095 EUR |
0.1620 EUR |
0.1261 EUR |
2023-12-25 |
0.1211 EUR |
24,546,135.4068 ROSE |
0.1221 EUR |
0.1155 EUR |
0.1273 EUR |
0.1226 EUR |
2023-12-24 |
0.1186 EUR |
39,547,120.7043 ROSE |
0.1048 EUR |
0.1026 EUR |
0.1284 EUR |
0.1214 EUR |
2023-12-23 |
0.1069 EUR |
16,844,237.6391 ROSE |
0.1080 EUR |
0.1033 EUR |
0.1111 EUR |
0.1036 EUR |
2023-12-22 |
0.1068 EUR |
50,340,045.0072 ROSE |
0.0997 EUR |
0.0987 EUR |
0.1146 EUR |
0.1069 EUR |
2023-12-21 |
0.0933 EUR |
36,470,923.2786 ROSE |
0.0847 EUR |
0.0844 EUR |
0.1019 EUR |
0.0999 EUR |
2023-12-20 |
0.0893 EUR |
29,036,850.1659 ROSE |
0.0885 EUR |
0.0840 EUR |
0.0988 EUR |
0.0847 EUR |
2023-12-19 |
0.0863 EUR |
24,659,736.6589 ROSE |
0.0816 EUR |
0.0801 EUR |
0.0900 EUR |
0.0876 EUR |
2023-12-18 |
0.0781 EUR |
9,690,882.3855 ROSE |
0.0819 EUR |
0.0736 EUR |
0.0833 EUR |
0.0815 EUR |
2023-12-17 |
0.0825 EUR |
4,542,742.4320 ROSE |
0.0833 EUR |
0.0800 EUR |
0.0847 EUR |
0.0831 EUR |
2023-12-16 |
0.0839 EUR |
9,099,470.8200 ROSE |
0.0802 EUR |
0.0788 EUR |
0.0880 EUR |
0.0841 EUR |
2023-12-15 |
0.0854 EUR |
20,509,269.9106 ROSE |
0.0850 EUR |
0.0805 EUR |
0.0893 EUR |
0.0810 EUR |
2023-12-14 |
0.0814 EUR |
16,814,694.7507 ROSE |
0.0761 EUR |
0.0750 EUR |
0.0864 EUR |
0.0850 EUR |
2023-12-13 |
0.0743 EUR |
8,481,967.0657 ROSE |
0.0757 EUR |
0.0712 EUR |
0.0774 EUR |
0.0761 EUR |
2023-12-12 |
0.0749 EUR |
5,765,743.7983 ROSE |
0.0742 EUR |
0.0727 EUR |
0.0768 EUR |
0.0755 EUR |
2023-12-11 |
0.0742 EUR |
11,582,243.4707 ROSE |
0.0792 EUR |
0.0701 EUR |
0.0792 EUR |
0.0739 EUR |
2023-12-10 |
0.0789 EUR |
7,366,461.1538 ROSE |
0.0794 EUR |
0.0774 EUR |
0.0810 EUR |
0.0790 EUR |
2023-12-09 |
0.0805 EUR |
6,747,625.3233 ROSE |
0.0799 EUR |
0.0789 EUR |
0.0832 EUR |
0.0801 EUR |